ProCredit Holding AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 9.400 | 9.580 | 9.400 | 9.580 | 8.506 | 17 |
| 2025-02-17 | 9.680 | 9.680 | 9.260 | 9.280 | 8.239 | 23 |
| 2025-02-14 | 9.640 | 9.680 | 9.540 | 9.560 | 8.488 | 33 |
| 2025-02-13 | 9.560 | 9.680 | 9.520 | 9.600 | 8.524 | 1,684 |
| 2025-02-12 | 9.000 | 9.040 | 9.000 | 9.040 | 8.026 | 1 |
| 2025-02-11 | 9.040 | 9.040 | 8.840 | 8.900 | 7.902 | 1,070 |
| 2025-02-10 | 9.100 | 9.100 | 9.080 | 9.080 | 8.062 | 4 |
| 2025-02-07 | 8.900 | 8.980 | 8.900 | 8.980 | 7.973 | 2,959 |
| 2025-02-06 | 8.800 | 8.820 | 8.800 | 8.820 | 7.831 | 199 |
| 2025-02-05 | 8.680 | 8.680 | 8.640 | 8.640 | 7.671 | 8 |
| 2025-02-04 | 8.720 | 8.720 | 8.720 | 8.720 | 7.742 | 53 |
| 2025-02-03 | 8.700 | 8.740 | 8.700 | 8.740 | 7.760 | 58 |
| 2025-01-31 | 8.700 | 8.700 | 8.700 | 8.700 | 7.725 | 4 |
| 2025-01-30 | 8.520 | 8.580 | 8.520 | 8.580 | 7.618 | 27 |
| 2025-01-27 | 8.180 | 8.180 | 8.180 | 8.180 | 7.263 | 8 |
| 2025-01-24 | 8.300 | 8.300 | 8.200 | 8.200 | 7.281 | 546 |
| 2025-01-23 | 8.300 | 8.300 | 8.300 | 8.300 | 7.369 | 12 |
| 2025-01-22 | 8.340 | 8.340 | 8.280 | 8.320 | 7.387 | 4 |
| 2025-01-20 | 8.360 | 8.360 | 8.280 | 8.280 | 7.352 | 5 |
| 2025-01-17 | 8.340 | 8.380 | 8.340 | 8.380 | 7.440 | 879 |
| 2025-01-16 | 8.300 | 8.300 | 8.280 | 8.280 | 7.352 | 35 |
| 2025-01-14 | 8.400 | 8.460 | 8.400 | 8.420 | 7.476 | 180 |
| 2025-01-13 | 8.120 | 8.380 | 8.120 | 8.380 | 7.440 | 153 |
| 2025-01-10 | 7.840 | 7.940 | 7.840 | 7.940 | 7.050 | 7 |
| 2025-01-09 | 7.860 | 7.860 | 7.860 | 7.860 | 6.979 | 15 |
| 2025-01-08 | 7.820 | 7.820 | 7.780 | 7.780 | 6.908 | 15 |
| 2025-01-07 | 7.960 | 7.960 | 7.920 | 7.920 | 7.032 | 94 |
| 2025-01-06 | 7.660 | 7.780 | 7.660 | 7.780 | 6.908 | 845 |
| 2025-01-02 | 7.800 | 8.000 | 7.660 | 7.720 | 6.854 | 16 |
| 2024-12-27 | 7.720 | 7.800 | 7.720 | 7.800 | 6.925 | 12 |
| 2024-12-23 | 7.800 | 7.920 | 7.800 | 7.820 | 6.943 | 14 |
| 2024-12-18 | 7.860 | 7.860 | 7.860 | 7.860 | 6.979 | 3 |
| 2024-12-17 | 8.060 | 8.060 | 7.800 | 7.800 | 6.925 | 160 |
| 2024-12-13 | 8.080 | 8.200 | 8.080 | 8.200 | 7.281 | 11 |
| 2024-12-12 | 8.000 | 8.000 | 8.000 | 8.000 | 7.103 | 2 |
| 2024-12-11 | 7.920 | 7.980 | 7.920 | 7.980 | 7.085 | 611 |
| 2024-12-10 | 7.740 | 7.740 | 7.700 | 7.740 | 6.872 | 2 |
| 2024-12-09 | 7.820 | 7.920 | 7.820 | 7.920 | 7.032 | 37 |
| 2024-12-05 | 7.700 | 7.800 | 7.700 | 7.800 | 6.925 | 21 |
| 2024-12-04 | 7.760 | 7.760 | 7.720 | 7.720 | 6.854 | 32 |
| 2024-12-03 | 7.800 | 7.800 | 7.800 | 7.800 | 6.925 | 1 |
| 2024-12-02 | 7.920 | 7.920 | 7.920 | 7.920 | 7.032 | 1 |
| 2024-11-29 | 7.840 | 7.840 | 7.840 | 7.840 | 6.961 | 2 |
| 2024-11-28 | 7.760 | 7.880 | 7.760 | 7.880 | 6.996 | 28 |
| 2024-11-27 | 7.800 | 7.800 | 7.800 | 7.800 | 6.925 | 1 |
| 2024-11-26 | 7.720 | 7.720 | 7.720 | 7.720 | 6.854 | 117 |
| 2024-11-25 | 7.740 | 7.980 | 7.740 | 7.960 | 7.068 | 356 |
| 2024-11-20 | 7.580 | 7.780 | 7.580 | 7.780 | 6.908 | 117 |
| 2024-11-19 | 7.720 | 7.720 | 7.580 | 7.620 | 6.766 | 29 |
| 2024-11-18 | 7.560 | 7.560 | 7.560 | 7.560 | 6.712 | 4 |
| 2024-11-15 | 7.900 | 7.900 | 7.900 | 7.900 | 7.014 | 25 |
| 2024-11-14 | 7.860 | 7.900 | 7.680 | 7.820 | 6.943 | 384 |
| 2024-11-13 | 7.640 | 7.700 | 7.640 | 7.700 | 6.837 | 49 |
| 2024-11-12 | 7.560 | 7.600 | 7.560 | 7.600 | 6.748 | 15 |
| 2024-11-11 | 8.140 | 8.140 | 8.100 | 8.100 | 7.192 | 9 |
| 2024-11-08 | 8.180 | 8.180 | 8.080 | 8.140 | 7.227 | 5 |
| 2024-11-06 | 7.820 | 7.980 | 7.820 | 7.900 | 7.014 | 28 |
| 2024-11-04 | 8.320 | 8.420 | 8.300 | 8.320 | 7.387 | 49 |
| 2024-11-01 | 8.180 | 8.260 | 8.180 | 8.260 | 7.334 | 15 |
| 2024-10-31 | 7.940 | 8.040 | 7.940 | 8.020 | 7.121 | 151 |
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.