ProCredit Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	7.760	7.800	7.600	7.600	7.150	11,025
2025-11-05	7.420	7.720	7.420	7.720	7.262	12,426
2025-11-04	7.520	7.520	7.360	7.440	6.999	99,765
2025-11-03	7.780	7.920	7.540	7.777	7.316	10,091
2025-10-31	7.720	7.740	7.630	7.640	7.187	13,087
2025-10-30	7.700	7.700	7.560	7.600	7.150	5,034
2025-10-29	8.100	8.120	7.560	7.600	7.150	30,810
2025-10-28	9.240	9.320	7.920	7.960	7.488	15,040
2025-10-27	9.400	9.400	9.240	9.260	8.711	274
2025-10-24	9.380	9.470	9.340	9.470	8.909	2,015
2025-10-23	9.420	9.500	9.420	9.440	8.881	396
2025-10-22	9.380	9.480	9.380	9.440	8.881	475
2025-10-21	9.320	9.380	9.300	9.360	8.805	393
2025-10-20	9.540	9.560	9.280	9.280	8.730	1,171
2025-10-17	9.220	9.340	9.160	9.300	8.749	626
2025-10-16	9.320	9.320	9.160	9.160	8.617	5,975
2025-10-15	9.360	9.360	9.340	9.340	8.786	8
2025-10-14	9.420	9.420	9.280	9.360	8.805	130
2025-10-13	9.360	9.440	9.320	9.440	8.881	965
2025-10-10	9.480	9.480	9.460	9.460	8.899	112
2025-10-09	9.500	9.520	9.460	9.460	8.899	1,017
2025-10-08	9.500	9.540	9.480	9.540	8.975	112
2025-10-07	9.460	9.560	9.460	9.460	8.899	1,629
2025-10-06	9.480	9.480	9.240	9.400	8.843	1,194
2025-10-03	9.500	9.540	9.420	9.460	8.899	67
2025-10-02	9.380	9.480	9.380	9.440	8.881	5,117
2025-10-01	9.200	9.200	9.200	9.200	8.655	300
2025-09-30	9.140	9.180	9.100	9.140	8.598	263
2025-09-29	9.160	9.280	9.100	9.100	8.561	352
2025-09-26	9.200	9.200	9.160	9.160	8.617	1,619
2025-09-25	9.320	9.320	9.120	9.120	8.580	72
2025-09-24	9.280	9.280	9.240	9.240	8.692	474
2025-09-23	9.260	9.400	9.260	9.400	8.843	531
2025-09-22	9.280	9.280	9.200	9.220	8.674	8,482
2025-09-19	9.240	9.240	9.200	9.200	8.655	14
2025-09-18	9.200	9.240	9.180	9.240	8.692	491
2025-09-17	9.300	9.300	9.220	9.220	8.674	2
2025-09-16	9.460	9.460	9.300	9.300	8.749	1,310
2025-09-15	9.240	9.360	9.220	9.320	8.768	167
2025-09-12	9.240	9.240	9.200	9.200	8.655	16
2025-09-10	9.260	9.300	9.120	9.160	8.617	27
2025-09-09	9.280	9.400	9.200	9.400	8.843	605
2025-09-08	9.240	9.320	9.240	9.300	8.749	161
2025-09-05	9.460	9.460	9.200	9.200	8.655	1,561
2025-09-04	9.280	9.440	9.280	9.350	8.796	8,700
2025-09-03	9.260	9.380	9.220	9.366	8.811	5,501
2025-09-02	9.300	9.340	9.200	9.320	8.768	4,784
2025-09-01	9.280	9.340	9.260	9.260	8.711	4,863
2025-08-29	9.260	9.300	9.200	9.261	8.712	14,883
2025-08-28	9.160	9.400	9.160	9.220	8.674	7,009
2025-08-27	9.420	9.420	9.180	9.280	8.730	11,505
2025-08-26	9.740	9.740	9.300	9.420	8.862	20,966
2025-08-22	10.000	10.350	10.000	10.254	9.646	10,312
2025-08-21	10.000	10.000	9.700	10.000	9.407	1,315
2025-08-20	9.680	10.100	9.620	9.960	9.370	24,546
2025-08-19	9.170	9.820	9.170	9.700	9.125	5,138
2025-08-18	9.280	9.400	9.100	9.100	8.561	2,168
2025-08-15	9.540	9.540	9.240	9.260	8.711	2,897
2025-08-14	9.480	9.600	9.000	9.580	9.012	8,634
2025-08-13	9.400	9.500	9.400	9.460	8.899	2,468

← NewerPage 5 of 19 · 1,085 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.