Stuttgart - Delayed Quote EUR

ProCredit Holding AG & Co KGaA (PCZ.SG)

11.30
+0.60
+(5.66%)
As of 12:30:07 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202510.8511.4010.8011.3011.301,200
May 9, 202510.8010.9010.7010.7010.701,786
May 8, 202510.4510.9510.4510.7510.75-
May 7, 202510.3010.7510.3010.4510.45100
May 6, 202510.1510.2510.0510.2010.203,800
May 5, 202510.3510.3510.1010.2010.20100
May 2, 202510.2510.5010.1510.2510.252,000
Apr 30, 20259.8810.109.8810.1010.10200
Apr 29, 20259.849.929.709.889.88-
Apr 28, 20259.649.949.629.949.941,100
Apr 25, 20259.369.709.349.629.62240
Apr 24, 20259.529.629.169.329.322,434
Apr 23, 20259.109.649.109.529.52-
Apr 22, 20259.009.248.969.149.141,830
Apr 17, 20259.449.449.029.029.021,240
Apr 16, 20259.549.549.329.369.36100
Apr 15, 20259.369.589.369.509.50824
Apr 14, 20259.069.408.989.409.4011,411
Apr 11, 20258.708.968.708.968.961,129
Apr 10, 20258.728.788.568.708.701,545
Apr 9, 20258.288.728.128.728.722,990
Apr 8, 20258.328.748.308.308.30920
Apr 7, 20257.888.527.008.308.306,968
Apr 4, 20258.708.707.948.068.0614,300
Apr 3, 20258.788.908.628.768.762,380
Apr 2, 20258.768.948.728.888.88880
Apr 1, 20259.269.309.129.249.241,050
Mar 31, 20259.309.329.109.269.261,893
Mar 28, 20259.709.709.069.189.181,719
Mar 27, 202510.0510.059.629.709.703,120
Mar 26, 202510.2010.209.9610.0510.05-
Mar 25, 20259.6810.209.6610.2010.208,402
Mar 24, 20259.829.889.649.769.76400
Mar 21, 20259.769.809.589.789.7812,110
Mar 20, 202510.1010.109.669.789.786,469
Mar 19, 202510.1510.1510.0010.1510.154,000
Mar 18, 202510.5010.5010.0010.1510.15214
Mar 17, 202510.2510.5010.1010.5010.5020,232
Mar 14, 20259.8010.159.8010.1510.156,000
Mar 13, 202510.1010.109.769.769.766,142
Mar 12, 202510.0010.109.7410.1010.104,980
Mar 11, 202510.0510.409.7210.0010.007,526
Mar 10, 202510.9511.059.729.989.9814,072
Mar 7, 202510.1010.8010.0010.7010.7031,553
Mar 6, 202510.0010.209.9010.1510.159,584
Mar 5, 20259.7010.309.3610.1010.102,184
Mar 4, 20259.429.449.229.449.44819
Mar 3, 20259.529.629.209.369.361,360
Feb 28, 202510.3510.359.329.509.507,903
Feb 27, 20259.9610.259.8010.2010.20800
Feb 26, 20259.689.989.669.949.948,020
Feb 25, 20259.609.749.509.669.667,140
Feb 24, 20259.569.609.469.609.60800
Feb 21, 20259.449.469.369.429.422,500
Feb 20, 20259.309.489.269.369.365,800
Feb 19, 20259.729.809.109.269.26400
Feb 18, 20259.349.689.349.689.683,100
Feb 17, 20259.629.789.189.409.407,752
Feb 14, 20259.629.729.449.469.4614,600
Feb 13, 20259.389.709.389.629.622,394
Feb 12, 20258.969.528.949.409.40912
Feb 11, 20258.969.008.828.968.96-
Feb 10, 20259.049.068.928.968.96450
Feb 7, 20258.969.088.889.049.04630
Feb 6, 20258.688.908.648.908.901,118
Feb 5, 20258.628.668.568.668.66-
Feb 4, 20258.628.688.628.628.621,300
Feb 3, 20258.648.888.548.648.645,800
Jan 31, 20258.768.828.688.768.763,514
Jan 30, 20258.408.708.408.688.681,160
Jan 29, 20258.448.548.368.428.42-
Jan 28, 20258.248.608.208.468.46-
Jan 27, 20258.148.248.148.248.24400
Jan 24, 20258.268.388.188.228.22100
Jan 23, 20258.288.328.248.268.26-
Jan 22, 20258.328.348.228.328.321,804
Jan 21, 20258.328.448.268.328.322,664
Jan 20, 20258.368.368.228.328.32-
Jan 17, 20258.308.368.268.308.30-
Jan 16, 20258.368.368.248.308.30400
Jan 15, 20258.348.368.268.368.36-
Jan 14, 20258.548.608.288.368.36200
Jan 13, 20258.168.568.008.568.564,410
Jan 10, 20257.828.247.808.168.165,520
Jan 9, 20257.787.887.767.787.781,650
Jan 8, 20257.787.827.767.787.78450
Jan 7, 20257.767.947.767.787.78-
Jan 6, 20257.567.767.527.767.76-
Jan 3, 20257.688.007.487.527.522,296
Jan 2, 20257.527.807.427.687.68300
Dec 30, 20247.767.807.587.727.72-
Dec 27, 20247.827.847.767.767.76820
Dec 23, 20247.767.867.767.827.821,400
Dec 20, 20247.747.807.707.767.764,250
Dec 19, 20247.827.867.747.747.74-
Dec 18, 20247.787.947.767.827.82400
Dec 17, 20247.988.107.747.787.78-
Dec 16, 20248.108.167.987.987.98-
Dec 13, 20247.948.207.948.068.06720
Dec 12, 20247.908.007.827.947.94-
Dec 11, 20247.807.947.747.907.90502
Dec 10, 20247.848.007.647.807.801,200
Dec 9, 20247.727.907.727.847.84896
Dec 6, 20247.727.807.727.727.72-
Dec 5, 20247.707.787.707.727.72480
Dec 4, 20247.727.767.667.707.70-
Dec 3, 20247.807.927.727.727.72772
Dec 2, 20247.807.927.747.807.80-
Nov 29, 20247.747.807.707.807.80-
Nov 28, 20247.827.827.747.747.74-
Nov 27, 20247.647.827.647.787.78734
Nov 26, 20247.847.867.647.647.64-
Nov 25, 20247.568.027.567.807.80734
Nov 22, 20247.787.807.567.567.56-
Nov 21, 20247.847.847.607.787.78400
Nov 20, 20247.607.847.527.847.84-
Nov 19, 20247.527.647.527.607.601,300
Nov 18, 20247.867.867.447.467.46600
Nov 15, 20247.927.927.767.867.86-
Nov 14, 20247.867.927.667.907.90600
Nov 13, 20247.527.767.527.767.76-
Nov 12, 20247.567.647.427.527.52500
Nov 11, 20248.008.107.627.667.661,540
Nov 8, 20248.068.087.968.028.02-
Nov 7, 20247.848.067.848.068.06-
Nov 6, 20247.667.967.667.847.84500
Nov 5, 20248.348.407.407.607.60300
Nov 4, 20248.188.348.188.348.34-
Nov 1, 20248.188.288.068.188.18-
Oct 31, 20248.008.187.928.128.12380
Oct 30, 20248.068.147.828.008.00-
Oct 29, 20248.268.268.068.128.12-
Oct 28, 20248.408.428.248.268.26800
Oct 25, 20248.588.588.408.408.40-
Oct 24, 20248.308.428.308.368.36-
Oct 23, 20248.468.588.308.308.30800
Oct 22, 20248.628.628.388.468.46-
Oct 21, 20248.748.828.628.628.62600
Oct 18, 20248.708.768.628.728.721,616
Oct 17, 20248.628.848.628.708.70-
Oct 16, 20248.628.708.528.628.62-
Oct 15, 20248.528.688.528.608.601,460
Oct 14, 20248.668.708.528.528.52-
Oct 11, 20248.528.708.528.668.66-
Oct 10, 20248.468.528.428.528.52-
Oct 9, 20248.328.468.308.408.40-
Oct 8, 20248.328.348.328.328.32-
Oct 7, 20248.308.388.288.328.32100
Oct 4, 20248.328.408.328.328.32800
Oct 3, 20248.328.368.328.328.32-
Oct 2, 20248.668.708.308.328.32227
Oct 1, 20248.428.668.428.668.664,297
Sep 30, 20248.548.588.408.408.401,640
Sep 27, 20248.468.628.468.528.52-
Sep 26, 20248.448.588.428.468.46600
Sep 25, 20248.208.688.168.448.443,240
Sep 24, 20248.128.248.008.208.20-
Sep 23, 20248.068.248.068.128.121,140
Sep 20, 20247.928.207.928.068.06-
Sep 19, 20247.828.007.827.927.92-
Sep 18, 20248.048.047.827.827.82-
Sep 17, 20248.108.107.968.048.04150
Sep 16, 20247.928.107.927.987.981,728
Sep 13, 20248.008.087.968.008.003,118
Sep 12, 20248.028.027.888.028.02-
Sep 11, 20248.048.168.008.028.022,016
Sep 10, 20248.228.228.028.048.04-
Sep 9, 20248.048.248.048.228.22-
Sep 6, 20248.308.448.048.048.042,000
Sep 5, 20248.508.508.228.308.30-
Sep 4, 20248.728.728.268.288.28900
Sep 3, 20248.748.788.708.708.70-
Sep 2, 20248.908.908.688.828.82950
Aug 30, 20248.348.548.348.548.541,076
Aug 29, 20248.368.608.268.368.36810
Aug 28, 20248.708.748.228.268.261,400
Aug 27, 20248.828.828.668.708.70700
Aug 26, 20248.908.988.828.828.821,200
Aug 23, 20249.009.008.908.908.902,400
Aug 22, 20248.949.088.769.089.084,315
Aug 21, 20248.728.988.648.928.927
Aug 20, 20248.488.768.488.728.721,800
Aug 19, 20248.368.548.348.448.442
Aug 16, 20248.328.428.308.348.34600
Aug 15, 20248.248.468.208.328.32-
Aug 14, 20248.568.568.128.248.24500
Aug 13, 20248.308.568.228.568.56-
Aug 12, 20248.268.308.228.308.30-
Aug 9, 20248.268.368.228.268.26-
Aug 8, 20248.228.348.228.268.26-
Aug 7, 20248.508.508.228.228.22-
Aug 6, 20248.108.508.108.508.50-
Aug 5, 20248.428.427.908.228.223,900
Aug 2, 20248.508.808.388.508.50-
Aug 1, 20248.428.648.428.508.50-
Jul 31, 20248.448.588.428.468.465,100
Jul 30, 20248.448.588.428.448.442,750
Jul 29, 20248.528.568.428.448.441,400
Jul 26, 20248.468.588.368.408.401,150
Jul 25, 20248.428.468.288.468.461,389
Jul 24, 20248.428.468.408.448.44700
Jul 23, 20248.768.788.308.428.42-
Jul 22, 20248.768.828.728.768.76644
Jul 19, 20248.648.788.608.728.72-
Jul 18, 20248.428.668.408.648.642,120
Jul 17, 20248.508.528.128.428.428,783
Jul 16, 20248.488.588.488.508.508,550
Jul 15, 20248.688.688.428.428.424,900
Jul 12, 20248.828.848.628.668.662,258
Jul 11, 20248.868.908.768.828.821,000
Jul 10, 20248.909.008.828.848.84-
Jul 9, 20248.889.128.868.908.90-
Jul 8, 20248.848.988.848.888.88700
Jul 5, 20248.908.928.768.848.84-
Jul 4, 20249.129.128.848.908.901,800
Jul 3, 20249.249.249.109.129.121,650
Jul 2, 20249.249.349.189.229.221,030
Jul 1, 20249.209.409.169.249.24680
Jun 28, 20248.809.208.809.129.12740
Jun 27, 20248.949.168.828.828.82-
Jun 26, 20249.349.348.528.948.94470
Jun 25, 20249.669.669.269.269.26100
Jun 24, 20249.669.709.609.669.66518
Jun 21, 20249.849.849.649.669.66-
Jun 20, 20249.849.849.829.849.84-
Jun 19, 20249.889.889.809.849.84-
Jun 18, 20249.669.889.669.889.881,000
Jun 17, 20249.769.769.669.669.66705
Jun 14, 20249.729.769.669.689.681,150
Jun 13, 20249.809.889.689.729.721,652
Jun 12, 20249.349.889.349.869.861,852
Jun 11, 20249.389.529.249.349.34-
Jun 10, 20249.329.448.849.389.38396
Jun 7, 20249.309.449.269.329.32-
Jun 6, 20249.709.709.329.329.32-
Jun 5, 2024 0.64 Dividend
Jun 5, 20249.389.929.329.709.701,020
Jun 4, 20249.8810.059.7410.059.41-
Jun 3, 20249.849.969.529.889.251,206
May 31, 20249.829.989.809.849.21600
May 30, 20249.769.829.709.829.19600
May 29, 20249.789.889.669.809.18-
May 28, 20249.789.909.709.789.16-
May 27, 20249.849.849.709.789.16500
May 24, 20249.929.929.829.849.21-
May 23, 20249.9410.059.849.929.29105
May 22, 20249.8010.009.809.949.311,500
May 21, 202410.0510.109.809.809.18100
May 20, 20249.8210.109.8210.059.41100
May 17, 20249.809.889.709.829.19800
May 16, 20249.669.829.649.709.08800
May 15, 20249.8210.059.449.669.04-
May 14, 20249.869.909.649.809.18200
May 13, 20249.249.849.249.849.21652