ProCredit Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	8.160	8.200	7.900	7.960	7.068	113
2024-10-29	8.260	8.280	8.140	8.220	7.298	59
2024-10-28	8.460	8.460	8.160	8.160	7.245	6
2024-10-25	8.480	8.520	8.400	8.400	7.458	57
2024-10-24	8.380	8.380	8.380	8.380	7.440	1
2024-10-23	8.560	8.580	8.560	8.580	7.618	8
2024-10-22	8.680	8.680	8.680	8.680	7.707	7
2024-10-21	8.740	8.800	8.740	8.800	7.813	28
2024-10-18	8.800	8.820	8.740	8.820	7.831	21
2024-10-17	8.600	8.737	8.600	8.737	7.757	565
2024-10-16	8.700	8.740	8.680	8.700	7.725	12
2024-10-14	8.780	8.780	8.780	8.780	7.796	1
2024-10-08	8.360	8.360	8.360	8.360	7.423	2
2024-10-07	8.400	8.400	8.380	8.380	7.440	6
2024-10-04	8.380	8.380	8.380	8.380	7.440	1
2024-10-03	8.340	8.340	8.340	8.340	7.405	1
2024-10-02	8.300	8.300	8.300	8.300	7.369	2,990
2024-10-01	8.560	8.560	8.560	8.560	7.600	17
2024-09-30	8.580	8.580	8.480	8.480	7.529	10
2024-09-27	8.560	8.560	8.560	8.560	7.600	5
2024-09-26	8.560	8.560	8.560	8.560	7.600	2
2024-09-25	8.300	8.720	8.300	8.400	7.458	44
2024-09-20	8.180	8.180	8.180	8.180	7.263	1
2024-09-19	7.940	8.000	7.940	8.000	7.103	23
2024-09-18	7.960	8.040	7.960	8.040	7.139	24
2024-09-17	8.060	8.100	8.040	8.040	7.139	13
2024-09-16	8.100	8.100	8.000	8.000	7.103	2
2024-09-13	8.080	8.080	8.060	8.080	7.174	15
2024-09-12	8.120	8.120	7.980	7.980	7.085	14
2024-09-10	8.120	8.120	8.060	8.120	7.210	20
2024-09-09	8.180	8.180	8.180	8.180	7.263	1
2024-09-05	8.260	8.340	8.260	8.340	7.405	7
2024-09-04	8.540	8.540	8.540	8.540	7.582	9
2024-09-03	8.780	8.780	8.780	8.780	7.796	1
2024-09-02	8.620	8.900	8.620	8.900	7.902	2
2024-08-30	8.380	8.560	8.380	8.400	7.458	13
2024-08-29	8.420	8.500	8.420	8.420	7.476	3
2024-08-28	8.700	8.700	8.700	8.700	7.725	10
2024-08-27	8.860	8.900	8.780	8.780	7.796	14
2024-08-23	9.020	9.020	9.020	9.020	8.009	1
2024-08-20	8.580	8.800	8.580	8.760	7.778	4
2024-08-16	8.440	8.440	8.440	8.440	7.494	2
2024-08-14	8.400	8.400	8.400	8.400	7.458	2
2024-08-13	8.380	8.380	8.380	8.380	7.440	152
2024-08-12	8.360	8.360	8.360	8.360	7.423	1
2024-08-09	8.360	8.360	8.360	8.360	7.423	3
2024-08-05	8.400	8.400	8.000	8.000	7.103	6
2024-08-02	8.800	8.800	8.600	8.600	7.636	6
2024-08-01	8.580	8.700	8.580	8.680	7.707	240
2024-07-31	8.500	8.500	8.500	8.500	7.547	3
2024-07-30	8.580	8.580	8.500	8.520	7.565	37
2024-07-29	8.560	8.600	8.480	8.480	7.529	122
2024-07-26	8.620	8.620	8.480	8.480	7.529	4
2024-07-25	8.500	8.500	8.260	8.260	7.334	23
2024-07-24	8.420	8.720	8.420	8.500	7.547	29
2024-07-23	8.860	8.860	8.360	8.360	7.423	8
2024-07-22	8.760	8.860	8.720	8.800	7.813	53
2024-07-19	8.600	8.760	8.600	8.760	7.778	16
2024-07-18	8.600	8.800	8.480	8.680	7.707	157
2024-07-17	8.600	8.600	8.300	8.480	7.529	40

← NewerPage 9 of 18 · 1,079 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.