ProCredit Holding AG & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.976	7.063	6.976	7.063	5.838	2,702
2022-01-20	7.113	7.113	7.078	7.078	5.851	2,609
2022-01-18	7.322	7.322	7.322	7.322	6.053	430
2022-01-17	7.300	7.300	7.300	7.300	6.035	44
2022-01-14	7.561	7.561	7.561	7.561	6.250	14
2022-01-13	7.757	7.757	7.757	7.757	6.412	176
2022-01-12	7.716	7.716	7.716	7.716	6.378	203
2022-01-11	7.675	7.675	7.611	7.611	6.292	651
2022-01-10	7.770	7.840	7.670	7.700	6.365	3,716
2022-01-07	7.846	7.859	7.846	7.859	6.497	1,043
2022-01-06	8.000	8.000	7.947	7.947	6.569	456
2022-01-05	8.000	8.000	7.939	7.939	6.563	1,038
2022-01-04	8.000	8.000	7.980	7.980	6.597	72,766
2021-12-30	8.056	8.056	8.056	8.056	6.659	846
2021-12-29	7.906	7.919	7.906	7.919	6.546	1,750
2021-12-23	7.941	8.020	7.941	8.020	6.630	1,064
2021-12-22	7.901	7.930	7.901	7.930	6.555	1,134
2021-12-21	7.879	7.879	7.879	7.879	6.513	895
2021-12-20	7.814	7.900	7.814	7.900	6.530	1,772
2021-12-17	8.000	8.000	7.943	7.943	6.566	2,657
2021-12-16	8.000	8.001	7.979	7.979	6.596	21,266
2021-12-15	8.000	8.001	8.000	8.001	6.614	4,952
2021-12-14	8.181	8.252	8.080	8.080	6.679	7,544
2021-12-13	8.540	8.540	8.459	8.459	6.993	5,046
2021-12-10	8.601	8.601	8.544	8.600	7.109	75,693
2021-12-09	8.560	8.560	8.487	8.487	7.015	36,938
2021-12-08	8.514	8.514	8.475	8.475	6.717	14,182
2021-12-07	8.500	8.527	8.440	8.459	6.704	46,394
2021-12-06	8.020	8.091	8.020	8.091	6.412	4,336
2021-12-03	8.000	8.055	8.000	8.037	6.370	104,282
2021-12-02	8.000	8.022	8.000	8.011	6.349	26,202
2021-12-01	7.960	8.000	7.946	8.000	6.340	16,778
2021-11-30	7.960	7.960	7.876	7.959	6.308	4,580
2021-11-29	7.972	7.972	7.891	7.891	6.253	7,793
2021-11-26	7.951	7.951	7.840	7.840	6.213	497
2021-11-25	8.000	8.000	7.999	7.999	6.339	260
2021-11-24	7.983	8.000	7.961	7.999	6.339	286,403
2021-11-23	7.960	7.980	7.953	7.980	6.324	36,381
2021-11-22	7.960	7.979	7.960	7.965	6.313	18,892
2021-11-19	8.000	8.000	7.940	7.940	6.293	543,364
2021-11-18	7.990	8.000	7.990	7.995	6.336	121,465
2021-11-17	7.960	7.992	7.960	7.980	6.324	128,051
2021-11-16	7.953	8.000	7.953	8.000	6.340	27,370
2021-11-15	7.963	8.000	7.963	8.000	6.340	18,119
2021-11-12	8.004	8.004	7.982	7.982	6.325	12,474
2021-11-11	8.004	8.004	7.968	8.001	6.341	42,176
2021-11-10	8.000	8.000	7.899	7.899	6.260	3,661
2021-11-09	8.000	8.000	7.921	7.950	6.300	12,885
2021-11-08	8.000	8.000	7.957	7.957	6.306	8,306
2021-11-05	7.880	7.880	7.820	7.833	6.208	184
2021-11-04	7.827	7.827	7.827	7.827	6.203	150
2021-11-03	7.900	7.900	7.836	7.846	6.218	493
2021-11-02	7.840	7.939	7.840	7.939	6.292	17
2021-11-01	7.912	7.912	7.912	7.912	6.270	116
2021-10-29	7.800	7.800	7.800	7.800	6.182	547
2021-10-28	7.907	7.907	7.907	7.907	6.267	713
2021-10-27	7.960	7.960	7.820	7.820	6.197	54
2021-10-26	7.904	7.904	7.904	7.904	6.264	1,914
2021-10-25	7.900	7.901	7.900	7.901	6.261	1,670
2021-10-22	7.903	7.940	7.900	7.940	6.293	5,956

← NewerPage 18 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4700 EUR
2025-06-05	0.5900 EUR
2024-06-05	0.6400 EUR
2021-12-09	0.3500 EUR
2021-05-28	0.1800 EUR
2019-05-20	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.