ProCredit Holding AG & Co. KGaA (PCZ.DE) XETRA
7.86
-0.22(-2.72%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.86
-0.22(-2.72%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.04 | 7.86 | 7.86 | 8.06 | 7.76 | 61,147 |
| March 12, 2026 | 8.26 | 8.08 | 8.08 | 8.26 | 8.08 | 23,531 |
| March 11, 2026 | 8.3 | 8.28 | 8.28 | 8.38 | 8.22 | 25,295 |
| March 10, 2026 | 8.24 | 8.34 | 8.34 | 8.44 | 8.24 | 38,319 |
| March 09, 2026 | 8.14 | 8 | 8 | 8.16 | 7.98 | 48,404 |
| March 06, 2026 | 8.34 | 8.22 | 8.22 | 8.38 | 8.16 | 47,309 |
| March 05, 2026 | 8.54 | 8.34 | 8.34 | 8.54 | 8.32 | 47,933 |
| March 04, 2026 | 8.32 | 8.5 | 8.5 | 8.58 | 8.32 | 46,343 |
| March 03, 2026 | 8.34 | 8.28 | 8.28 | 8.38 | 8.12 | 99,358 |
| March 02, 2026 | 8.44 | 8.32 | 8.32 | 8.44 | 8.26 | 39,375 |
| February 27, 2026 | 8.5 | 8.48 | 8.48 | 8.52 | 8.38 | 23,881 |
| February 26, 2026 | 8.46 | 8.44 | 8.44 | 8.46 | 8.32 | 13,845 |
| February 25, 2026 | 8.32 | 8.44 | 8.44 | 8.44 | 8.28 | 25,783 |
| February 24, 2026 | 8.44 | 8.34 | 8.34 | 8.44 | 8.26 | 44,113 |
| February 23, 2026 | 8.42 | 8.44 | 8.44 | 8.52 | 8.4 | 30,201 |
| February 20, 2026 | 8.38 | 8.44 | 0 | 8.44 | 8.34 | 21,094 |
| February 19, 2026 | 8.48 | 8.38 | 0 | 8.58 | 8.38 | 41,424 |
| February 18, 2026 | 8.48 | 8.56 | 0 | 8.56 | 8.44 | 22,107 |
| February 17, 2026 | 8.46 | 8.44 | 0 | 8.54 | 8.38 | 33,230 |
| February 16, 2026 | 8.48 | 8.32 | 0 | 8.5 | 8.32 | 21,499 |
| February 13, 2026 | 8.42 | 8.34 | 0 | 8.46 | 8.3 | 38,625 |
| February 12, 2026 | 8.68 | 8.4 | 0 | 8.74 | 8.4 | 28,510 |
| February 11, 2026 | 8.62 | 8.66 | 0 | 8.74 | 8.54 | 52,162 |
| February 10, 2026 | 8.56 | 8.62 | 0 | 8.74 | 8.48 | 26,256 |
| February 09, 2026 | 8.5 | 8.56 | 0 | 8.58 | 8.48 | 41,170 |
| February 06, 2026 | 8.6 | 8.48 | 0 | 8.6 | 8.36 | 50,469 |
| February 05, 2026 | 8.68 | 8.44 | 0 | 8.68 | 8.42 | 37,956 |
| February 04, 2026 | 8.58 | 8.64 | 0 | 8.78 | 8.48 | 62,983 |
| February 03, 2026 | 8.72 | 8.54 | 0 | 8.9 | 8.48 | 41,925 |
| February 02, 2026 | 8.58 | 8.6 | 0 | 8.68 | 8.4 | 50,197 |
| January 30, 2026 | 8.44 | 8.52 | 0 | 8.58 | 8.44 | 21,964 |
| January 29, 2026 | 8.52 | 8.38 | 0 | 8.6 | 8.36 | 21,908 |
| January 28, 2026 | 8.58 | 8.52 | 0 | 8.58 | 8.44 | 17,681 |
| January 27, 2026 | 8.44 | 8.5 | 0 | 8.52 | 8.4 | 23,968 |
| January 26, 2026 | 8.4 | 8.5 | 0 | 8.54 | 8.32 | 48,097 |
| January 23, 2026 | 8.3 | 8.38 | 0 | 8.44 | 8.2 | 57,438 |
| January 22, 2026 | 8.2 | 8.34 | 0 | 8.36 | 8.2 | 69,497 |
| January 21, 2026 | 8.22 | 8.12 | 0 | 8.24 | 7.94 | 82,455 |
| January 20, 2026 | 8.12 | 8.12 | 0 | 8.22 | 8.06 | 20,547 |
| January 19, 2026 | 8.24 | 8.26 | 0 | 8.34 | 8.14 | 32,185 |
| January 16, 2026 | 8.5 | 8.3 | 0 | 8.5 | 8.26 | 68,909 |
| January 15, 2026 | 8.38 | 8.48 | 0 | 8.5 | 8.3 | 39,675 |
| January 14, 2026 | 8.56 | 8.38 | 0 | 8.66 | 8.34 | 36,432 |
| January 13, 2026 | 8.7 | 8.64 | 0 | 8.72 | 8.4 | 160,039 |
| January 12, 2026 | 8.74 | 8.7 | 0 | 8.74 | 8.58 | 24,102 |
| January 09, 2026 | 8.56 | 8.74 | 0 | 8.74 | 8.52 | 44,856 |
| January 08, 2026 | 8.36 | 8.52 | 0 | 8.54 | 8.36 | 38,803 |
| January 07, 2026 | 8.6 | 8.44 | 0 | 8.62 | 8.36 | 38,165 |
| January 06, 2026 | 8.4 | 8.56 | 0 | 8.66 | 8.34 | 46,618 |
| January 05, 2026 | 8.58 | 8.36 | 0 | 8.58 | 8.26 | 70,483 |
| January 02, 2026 | 8.5 | 8.54 | 0 | 8.58 | 8.44 | 60,089 |
| December 30, 2025 | 8.2 | 8.44 | 0 | 8.46 | 8.2 | 41,898 |
| December 29, 2025 | 8.28 | 8.28 | 0 | 8.3 | 8.2 | 41,401 |
| December 23, 2025 | 8.24 | 8.28 | 0 | 8.3 | 8.16 | 35,750 |
| December 22, 2025 | 8.32 | 8.26 | 0 | 8.38 | 8.2 | 25,174 |
| December 19, 2025 | 8.24 | 8.28 | 0 | 8.38 | 8.18 | 169,724 |
| December 18, 2025 | 8.18 | 8.22 | 0 | 8.22 | 8 | 38,034 |
| December 17, 2025 | 8.12 | 8.12 | 0 | 8.16 | 8 | 82,235 |
| December 16, 2025 | 8.04 | 8.12 | 0 | 8.24 | 8 | 104,319 |
| December 15, 2025 | 8.06 | 8.04 | 0 | 8.16 | 8 | 48,239 |