XETRA - Delayed Quote
EUR
ProCredit Holding AG (PCZ.DE)
8.54
0.00
(0.00%)
As of 3:37:52 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
8.61
8.61
8.45
8.46
8.46
33,802
Nov 2, 2026
8.70
8.75
8.53
8.54
8.54
36,698
Oct 30, 2026
8.89
8.89
8.66
8.66
8.66
48,579
Oct 29, 2026
8.71
8.98
8.71
8.90
8.90
26,019
Oct 28, 2026
8.91
8.91
8.68
8.76
8.76
25,667
Oct 27, 2026
8.78
8.90
8.70
8.87
8.87
17,586
Oct 26, 2026
8.72
8.85
8.72
8.74
8.74
6,724
Oct 23, 2026
8.78
8.82
8.65
8.69
8.69
16,129
Oct 22, 2026
8.83
8.86
8.72
8.80
8.80
28,282
Oct 21, 2026
8.69
8.92
8.65
8.92
8.92
32,920
Oct 20, 2026
8.67
8.77
8.47
8.74
8.74
49,721
Oct 19, 2026
8.77
8.77
8.63
8.64
8.64
22,132
Oct 16, 2026
8.74
8.88
8.66
8.70
8.70
27,793
Oct 15, 2026
9.00
9.15
8.69
8.69
8.69
112,423
Oct 14, 2026
8.75
9.06
8.75
9.06
9.06
127,863
Oct 13, 2026
8.70
8.87
8.70
8.73
8.73
72,506
Oct 12, 2026
8.64
8.79
8.60
8.70
8.70
39,747
Oct 9, 2026
8.55
8.67
8.51
8.60
8.60
30,823
Oct 8, 2026
8.61
8.61
8.50
8.50
8.50
34,280
Oct 7, 2026
8.75
8.75
8.50
8.57
8.57
27,003
Oct 6, 2026
8.71
8.82
8.71
8.72
8.72
14,308
Oct 5, 2026
8.55
8.70
8.55
8.68
8.68
35,352
Oct 2, 2026
8.81
8.83
8.51
8.59
8.59
56,374
Oct 1, 2026
8.92
8.92
8.75
8.76
8.76
65,927
Sep 30, 2026
9.00
9.03
8.82
8.83
8.83
34,221
Sep 29, 2026
8.94
9.05
8.93
8.99
8.99
56,869
Sep 28, 2026
8.99
9.05
8.86
8.95
8.95
45,472
Sep 25, 2026
8.81
8.99
8.80
8.99
8.99
40,412
Sep 24, 2026
8.89
8.96
8.83
8.83
8.83
27,101
Sep 23, 2026
8.92
9.07
8.91
8.99
8.99
80,711
Sep 22, 2026
9.00
9.21
8.92
8.92
8.92
181,187
Sep 21, 2026
8.57
8.95
8.57
8.95
8.95
34,529
Sep 18, 2026
8.72
8.72
8.54
8.56
8.56
20,259
Sep 17, 2026
8.70
8.79
8.69
8.76
8.76
16,521
Sep 16, 2026
8.57
8.73
8.47
8.67
8.67
52,384
Sep 15, 2026
8.73
8.77
8.55
8.55
8.55
71,759
Sep 14, 2026
8.68
8.69
8.68
8.68
8.68
26,130
Sep 11, 2026
8.80
8.86
8.69
8.69
8.69
16,248
Sep 10, 2026
8.86
8.86
8.76
8.81
8.81
47,774
Sep 9, 2026
8.73
8.88
8.73
8.83
8.83
64,123
Sep 8, 2026
8.88
8.92
8.76
8.76
8.76
36,979
Sep 7, 2026
8.90
8.95
8.85
8.91
8.91
22,298
Sep 4, 2026
8.80
8.89
8.77
8.89
8.89
88,605
Sep 3, 2026
8.66
8.96
8.64
8.80
8.80
95,885
Sep 2, 2026
8.61
8.70
8.58
8.63
8.63
49,508
Sep 1, 2026
8.83
8.83
8.61
8.61
8.61
38,740
Aug 31, 2026
8.72
8.80
8.53
8.75
8.75
42,252
Aug 28, 2026
8.70
8.84
8.64
8.77
8.77
11,397
Aug 27, 2026
8.59
8.85
8.59
8.70
8.70
46,985
Aug 26, 2026
8.59
8.64
8.47
8.51
8.51
34,665
Aug 25, 2026
8.48
8.62
8.47
8.56
8.56
52,057
Aug 24, 2026
8.33
8.48
8.32
8.46
8.46
62,665
Aug 21, 2026
8.32
8.39
8.30
8.36
8.36
20,506
Aug 20, 2026
8.20
8.38
8.20
8.33
8.33
24,043
Aug 19, 2026
8.20
8.27
8.20
8.24
8.24
21,741
Aug 18, 2026
8.22
8.32
8.15
8.20
8.20
28,224
Aug 17, 2026
8.09
8.23
8.02
8.23
8.23
39,919
Aug 14, 2026
8.14
8.20
8.01
8.07
8.07
17,912
Aug 13, 2026
8.17
8.26
8.09
8.12
8.12
29,079
Aug 12, 2026
8.18
8.25
8.10
8.15
8.15
19,163
Aug 11, 2026
8.20
8.30
8.05
8.22
8.22
24,183
Aug 10, 2026
8.26
8.26
8.10
8.15
8.15
18,057
Aug 7, 2026
8.21
8.28
8.15
8.21
8.21
12,148
Aug 6, 2026
8.31
8.42
8.18
8.26
8.26
28,424
Aug 5, 2026
8.30
8.32
8.14
8.32
8.32
21,556
Aug 4, 2026
8.29
8.41
8.17
8.20
8.20
28,531
Aug 3, 2026
8.27
8.39
8.27
8.29
8.29
17,102
Jul 31, 2026
8.16
8.31
8.12
8.21
8.21
18,564
Jul 30, 2026
8.16
8.21
8.12
8.21
8.21
10,586
Jul 29, 2026
8.24
8.27
8.10
8.10
8.10
48,752
Jul 28, 2026
8.20
8.28
8.16
8.23
8.23
25,359
Jul 27, 2026
8.23
8.33
8.23
8.26
8.26
28,757
Jul 24, 2026
8.20
8.25
8.15
8.20
8.20
21,190
Jul 23, 2026
8.32
8.32
8.15
8.20
8.20
28,702
Jul 22, 2026
8.35
8.48
8.29
8.34
8.34
20,744
Jul 21, 2026
8.30
8.36
8.29
8.35
8.35
22,680
Jul 20, 2026
8.20
8.33
8.17
8.23
8.23
13,406
Jul 17, 2026
8.22
8.29
8.17
8.25
8.25
22,654
Jul 16, 2026
8.25
8.28
8.16
8.28
8.28
17,253
Jul 15, 2026
8.24
8.40
8.17
8.26
8.26
25,811
Jul 14, 2026
8.34
8.34
8.18
8.30
8.30
29,458
Jul 13, 2026
8.43
8.56
8.32
8.33
8.33
44,238
Jul 10, 2026
8.30
8.44
8.28
8.44
8.44
19,908
Jul 9, 2026
8.30
8.36
8.20
8.30
8.30
26,273
Jul 8, 2026
8.30
8.36
8.12
8.27
8.27
55,365
Jul 7, 2026
8.40
8.40
8.25
8.30
8.30
23,221
Jul 6, 2026
8.36
8.46
8.35
8.39
8.39
29,235
Jul 3, 2026
8.48
8.48
8.30
8.34
8.34
10,818
Jul 2, 2026
8.21
8.47
8.21
8.47
8.47
57,369
Jul 1, 2026
8.10
8.24
8.10
8.22
8.22
19,757
Jun 30, 2026
8.23
8.23
8.11
8.16
8.16
32,794
Jun 29, 2026
8.25
8.39
8.18
8.18
8.18
44,156
Jun 26, 2026
8.22
8.23
8.05
8.21
8.21
51,508
Jun 25, 2026
8.38
8.38
8.10
8.16
8.16
63,190
Jun 24, 2026
8.44
8.44
8.26
8.29
8.29
21,947
Jun 23, 2026
8.38
8.45
8.30
8.44
8.44
45,006
Jun 22, 2026
8.62
8.62
8.34
8.44
8.44
34,665
Jun 19, 2026
8.59
8.67
8.51
8.58
8.58
38,069
Jun 18, 2026
8.62
8.67
8.48
8.67
8.67
89,155
Jun 17, 2026
8.46
8.62
8.33
8.62
8.62
53,152
Jun 16, 2026
8.38
8.45
8.38
8.43
8.43
36,025
Jun 15, 2026
8.31
8.45
8.30
8.38
8.38
57,063
Jun 12, 2026
8.04
8.37
8.04
8.23
8.23
100,070
Jun 11, 2026
7.94
8.08
7.92
7.99
7.99
43,352
Jun 10, 2026
7.85
8.00
7.76
7.95
7.95
73,487
Jun 9, 2026
7.83
8.02
7.67
7.86
7.86
72,976
Jun 8, 2026
7.46
7.95
7.45
7.80
7.80
193,876
Jun 5, 2026
7.55
7.65
7.47
7.47
7.47
70,465
Jun 4, 2026
0.47
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
7.50
7.60
7.41
7.43
7.43
75,038
Jun 3, 2026
7.97
8.08
7.85
7.92
7.45
50,870
Jun 2, 2026
8.04
8.12
7.97
8.02
7.54
59,338
Jun 1, 2026
8.15
8.18
7.85
7.96
7.49
103,868
May 29, 2026
8.09
8.26
8.04
8.14
7.66
28,496
May 28, 2026
8.16
8.17
8.02
8.10
7.62
40,383
May 27, 2026
8.19
8.25
8.12
8.15
7.67
35,271
May 26, 2026
8.19
8.24
8.08
8.13
7.65
11,905
May 25, 2026
8.11
8.24
8.08
8.19
7.70
19,168
May 22, 2026
8.01
8.13
8.00
8.08
7.60
33,336
May 21, 2026
8.02
8.15
7.94
8.04
7.56
24,730
May 20, 2026
8.08
8.11
7.90
8.04
7.56
36,258
May 19, 2026
8.02
8.11
7.94
7.98
7.51
31,093
May 18, 2026
7.90
8.06
7.76
8.01
7.53
52,642
May 15, 2026
7.96
8.09
7.86
7.96
7.49
48,554
May 14, 2026
8.05
8.10
8.00
8.03
7.55
14,263
May 13, 2026
8.16
8.16
7.96
7.99
7.52
82,079
May 12, 2026
7.80
8.02
7.58
7.92
7.45
106,243
May 11, 2026
8.01
8.20
7.86
7.89
7.42
60,242
May 8, 2026
7.95
8.08
7.89
7.95
7.48
52,199
May 7, 2026
8.03
8.17
7.97
8.03
7.55
37,545
May 6, 2026
7.94
8.14
7.92
7.96
7.49
79,965
May 5, 2026
7.98
7.98
7.80
7.90
7.43
29,882
May 4, 2026
8.12
8.14
7.85
7.88
7.41
91,187
Apr 30, 2026
8.06
8.23
7.97
8.18
7.69
104,496
Apr 29, 2026
8.08
8.17
8.06
8.06
7.58
28,093
Apr 28, 2026
8.21
8.21
8.04
8.07
7.59
45,184
Apr 27, 2026
8.30
8.45
8.24
8.27
7.78
28,914
Apr 24, 2026
8.38
8.44
8.20
8.30
7.81
35,681
Apr 23, 2026
8.54
8.54
8.36
8.40
7.90
28,566
Apr 22, 2026
8.83
8.83
8.53
8.55
8.04
23,931
Apr 21, 2026
8.88
8.88
8.63
8.73
8.21
31,093
Apr 20, 2026
8.75
8.88
8.72
8.84
8.32
44,412
Apr 17, 2026
8.58
9.06
8.53
9.04
8.50
94,695
Apr 16, 2026
8.50
8.61
8.47
8.61
8.10
13,563
Apr 15, 2026
8.40
8.55
8.34
8.53
8.02
59,344
Apr 14, 2026
8.21
8.45
8.21
8.36
7.86
42,088
Apr 13, 2026
8.14
8.25
8.02
8.15
7.67
59,045
Apr 10, 2026
8.03
8.29
7.96
8.19
7.70
47,513
Apr 9, 2026
7.93
7.97
7.82
7.97
7.50
37,960
Apr 8, 2026
7.80
8.03
7.78
7.96
7.49
55,558
Apr 7, 2026
7.56
7.78
7.56
7.66
7.21
51,406
Apr 2, 2026
7.46
7.50
7.38
7.50
7.05
24,531
Apr 1, 2026
7.46
7.60
7.44
7.58
7.13
19,357
Mar 31, 2026
7.28
7.38
7.20
7.30
6.87
67,944
Mar 30, 2026
7.26
7.40
7.12
7.22
6.79
59,082
Mar 27, 2026
7.48
7.48
7.20
7.20
6.77
45,517
Mar 26, 2026
7.60
7.66
7.46
7.46
7.02
23,442
Mar 25, 2026
7.82
7.84
7.56
7.74
7.28
48,776
Mar 24, 2026
7.78
7.78
7.66
7.66
7.21
7,185
Mar 23, 2026
7.42
7.92
7.28
7.70
7.24
61,022
Mar 20, 2026
7.60
7.68
7.48
7.48
7.04
67,068
Mar 19, 2026
8.08
8.08
7.24
7.48
7.04
169,365
Mar 18, 2026
8.06
8.20
8.06
8.10
7.62
36,080
Mar 17, 2026
8.04
8.04
7.90
8.04
7.56
16,669
Mar 16, 2026
7.86
8.06
7.78
8.04
7.56
35,710
Mar 13, 2026
8.04
8.06
7.76
7.86
7.39
61,147
Mar 12, 2026
8.26
8.26
8.08
8.08
7.60
23,531
Mar 11, 2026
8.30
8.38
8.22
8.28
7.79
25,295
Mar 10, 2026
8.24
8.44
8.24
8.34
7.85
38,319
Mar 9, 2026
8.14
8.16
7.98
8.00
7.53
49,529
Mar 6, 2026
8.34
8.38
8.16
8.22
7.73
47,309
Mar 5, 2026
8.54
8.54
8.32
8.34
7.85
47,933
Mar 4, 2026
8.32
8.58
8.32
8.50
8.00
46,343
Mar 3, 2026
8.34
8.38
8.12
8.28
7.79
99,508
Mar 2, 2026
8.44
8.44
8.26
8.32
7.83
39,375
Feb 27, 2026
8.50
8.52
8.38
8.48
7.98
23,881
Feb 26, 2026
8.46
8.46
8.32
8.44
7.94
13,845
Feb 25, 2026
8.32
8.44
8.28
8.44
7.94
25,783
Feb 24, 2026
8.44
8.44
8.26
8.34
7.85
44,113
Feb 23, 2026
8.42
8.52
8.40
8.44
7.94
30,201
Feb 20, 2026
8.38
8.44
8.34
8.44
7.94
21,394
Feb 19, 2026
8.48
8.58
8.38
8.38
7.88
41,424
Feb 18, 2026
8.48
8.56
8.44
8.56
8.05
22,107
Feb 17, 2026
8.46
8.54
8.38
8.44
7.94
33,230
Feb 16, 2026
8.48
8.50
8.32
8.32
7.83
21,499
Feb 13, 2026
8.42
8.46
8.30
8.34
7.85
38,625
Feb 12, 2026
8.68
8.74
8.40
8.40
7.90
28,510
Feb 11, 2026
8.62
8.74
8.54
8.66
8.15
52,162
Feb 10, 2026
8.56
8.74
8.48
8.62
8.11
26,256
Feb 9, 2026
8.50
8.58
8.48
8.56
8.05
41,170
Feb 6, 2026
8.60
8.60
8.36
8.48
7.98
50,469
Feb 5, 2026
8.68
8.68
8.42
8.44
7.94
37,956
Feb 4, 2026
8.58
8.78
8.48
8.64
8.13
62,983
Feb 3, 2026
8.72
8.90
8.48
8.54
8.03
41,925
Feb 2, 2026
8.58
8.68
8.40
8.60
8.09
50,197
Jan 30, 2026
8.44
8.58
8.44
8.52
8.01
21,964
Jan 29, 2026
8.52
8.60
8.36
8.38
7.88
21,908
Jan 28, 2026
8.58
8.58
8.44
8.52
8.01
17,681
Jan 27, 2026
8.44
8.52
8.40
8.50
8.00
23,968
Jan 26, 2026
8.40
8.54
8.32
8.50
8.00
48,097
Jan 23, 2026
8.30
8.44
8.20
8.38
7.88
57,438
Jan 22, 2026
8.20
8.36
8.20
8.34
7.85
69,497
Jan 21, 2026
8.22
8.24
7.94
8.12
7.64
82,455
Jan 20, 2026
8.12
8.22
8.06
8.12
7.64
20,547
Jan 19, 2026
8.24
8.34
8.14
8.26
7.77
32,185
Jan 16, 2026
8.50
8.50
8.26
8.30
7.81
68,909
Jan 15, 2026
8.38
8.50
8.30
8.40
7.90
39,675
Jan 14, 2026
8.56
8.66
8.34
8.38
7.88
36,432
Jan 13, 2026
8.70
8.72
8.40
8.54
8.03
160,039
Jan 12, 2026
8.74
8.74
8.58
8.70
8.18
24,102
Jan 9, 2026
8.56
8.74
8.52
8.72
8.20
44,856
Jan 8, 2026
8.36
8.54
8.36
8.52
8.01
38,803
Jan 7, 2026
8.60
8.62
8.36
8.44
7.94
38,165
Jan 6, 2026
8.40
8.66
8.34
8.56
8.05
46,618
Jan 5, 2026
8.58
8.58
8.26
8.36
7.86
70,483
Jan 2, 2026
8.50
8.58
8.44
8.54
8.03
60,089
Dec 30, 2025
8.20
8.46
8.20
8.44
7.94
41,898
Dec 29, 2025
8.28
8.30
8.20
8.28
7.79
41,401
Dec 23, 2025
8.24
8.30
8.16
8.28
7.79
35,750
Dec 22, 2025
8.32
8.38
8.20
8.26
7.77
25,174
Dec 19, 2025
8.24
8.38
8.18
8.28
7.79
169,724
Dec 18, 2025
8.18
8.22
8.00
8.22
7.73
38,034
Dec 17, 2025
8.12
8.16
8.00
8.12
7.64
82,235
Dec 16, 2025
8.04
8.24
8.00
8.02
7.54
104,319
Dec 15, 2025
8.06
8.16
8.00
8.04
7.56
48,239
Dec 12, 2025
8.14
8.20
7.96
8.02
7.54
53,660
Dec 11, 2025
8.06
8.16
8.06
8.10
7.62
42,779
Dec 10, 2025
8.10
8.20
8.00
8.06
7.58
44,047
Dec 9, 2025
8.12
8.14
7.96
8.14
7.66
68,523
Dec 8, 2025
8.20
8.28
8.06
8.12
7.64
64,703
Dec 5, 2025
8.32
8.38
8.08
8.08
7.60
48,247
Dec 4, 2025
8.44
8.44
8.24
8.36
7.86
75,673
Dec 3, 2025
8.38
8.46
8.32
8.38
7.88
59,204
Dec 2, 2025
8.28
8.48
8.26
8.34
7.85
78,442
Dec 1, 2025
8.36
8.36
8.18
8.30
7.81
50,388
Nov 28, 2025
8.30
8.42
8.14
8.40
7.90
51,784
Nov 27, 2025
8.08
8.32
7.98
8.22
7.73
103,158
Nov 26, 2025
8.12
8.14
7.98
8.06
7.58
72,890
Nov 25, 2025
7.72
8.06
7.66
7.96
7.49
174,239
Nov 24, 2025
7.36
7.82
7.36
7.68
7.22
155,305
Nov 21, 2025
7.06
7.34
7.04
7.30
6.87
141,636
Nov 20, 2025
7.12
7.60
7.08
7.20
6.77
167,728
Nov 19, 2025
6.98
7.20
6.90
7.08
6.66
102,280
Nov 18, 2025
7.02
7.12
6.92
7.00
6.58
92,414
Nov 17, 2025
7.34
7.44
7.12
7.12
6.70
141,379
Nov 14, 2025
7.68
7.82
7.40
7.50
7.05
115,359
Nov 13, 2025
7.70
7.82
7.38
7.70
7.24
191,886
Nov 12, 2025
7.82
7.92
7.78
7.88
7.41
35,812
Nov 11, 2025
7.86
7.96
7.78
7.82
7.36
31,822
Nov 10, 2025
7.74
7.84
7.72
7.80
7.34
91,490
Nov 7, 2025
7.74
7.88
7.64
7.64
7.19
151,375
Nov 6, 2025
7.78
7.78
7.60
7.64
7.19
34,554
Nov 5, 2025
7.42
7.76
7.42
7.68
7.22
72,449
Nov 4, 2025
7.48
7.54
7.32
7.50
7.05
134,363
Nov 3, 2025
7.78
7.90
7.50
7.50
7.05
95,588
