ProCredit Holding AG & Co... (PCZ.DE)
8.34
-0.04 (-0.48%)
At close: Jan 14, 2025, 4:47 PM
PCZ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.32 | 8.46 | 8.32 | 8.34 | -0.04 | -0.48% | 22,737 |
| Jan 13, 2025 | 7.98 | 8.62 | 7.98 | 8.38 | 0.46 | 5.81% | 56,673 |
| Jan 10, 2025 | 7.82 | 8.02 | 7.80 | 7.92 | 0.10 | 1.28% | 36,314 |
| Jan 9, 2025 | 7.82 | 7.90 | 7.76 | 7.82 | 0.08 | 1.03% | 20,313 |
| Jan 8, 2025 | 7.80 | 7.84 | 7.74 | 7.74 | -0.06 | -0.77% | 17,065 |
| Jan 7, 2025 | 7.82 | 8.00 | 7.76 | 7.80 | 0.00 | 0.00% | 25,332 |
| Jan 6, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | 0.26 | 3.45% | 23,070 |
| Jan 3, 2025 | 7.66 | 7.68 | 7.48 | 7.54 | -0.18 | -2.33% | 39,703 |
| Jan 2, 2025 | 7.78 | 7.86 | 7.60 | 7.72 | 0.00 | 0.00% | 40,743 |
| Dec 30, 2024 | 7.80 | 7.80 | 7.60 | 7.72 | -0.08 | -1.03% | 30,201 |
| Dec 27, 2024 | 7.84 | 7.86 | 7.72 | 7.80 | -0.10 | -1.27% | 33,001 |
| Dec 23, 2024 | 7.80 | 7.92 | 7.80 | 7.90 | 0.18 | 2.33% | 11,023 |
| Dec 20, 2024 | 7.74 | 7.78 | 7.70 | 7.72 | -0.08 | -1.03% | 8,925 |
| Dec 19, 2024 | 7.78 | 7.88 | 7.76 | 7.80 | -0.08 | -1.02% | 51,748 |
| Dec 18, 2024 | 7.84 | 7.98 | 7.80 | 7.88 | 0.08 | 1.03% | 17,474 |
| Dec 17, 2024 | 8.10 | 8.18 | 7.74 | 7.80 | -0.34 | -4.18% | 28,235 |
| Dec 16, 2024 | 8.18 | 8.18 | 8.08 | 8.14 | 0.02 | 0.25% | 10,550 |
| Dec 13, 2024 | 8.06 | 8.20 | 8.06 | 8.12 | 0.12 | 1.50% | 12,296 |
| Dec 12, 2024 | 8.00 | 8.00 | 7.94 | 8.00 | 0.02 | 0.25% | 8,445 |
| Dec 11, 2024 | 7.76 | 8.02 | 7.72 | 7.98 | 0.30 | 3.91% | 38,201 |
| Dec 10, 2024 | 7.92 | 7.94 | 7.68 | 7.68 | -0.22 | -2.78% | 26,854 |
| Dec 9, 2024 | 7.80 | 7.92 | 7.76 | 7.90 | 0.16 | 2.07% | 16,124 |
| Dec 6, 2024 | 7.80 | 7.90 | 7.72 | 7.74 | 0.04 | 0.52% | 8,459 |
| Dec 5, 2024 | 7.78 | 7.80 | 7.70 | 7.70 | 0.00 | 0.00% | 35,508 |
| Dec 4, 2024 | 7.76 | 7.78 | 7.70 | 7.70 | -0.06 | -0.77% | 30,470 |
| Dec 3, 2024 | 7.86 | 8.02 | 7.76 | 7.76 | -0.10 | -1.27% | 20,075 |
| Dec 2, 2024 | 7.80 | 7.94 | 7.80 | 7.86 | 0.00 | 0.00% | 15,494 |
| Nov 29, 2024 | 7.80 | 7.86 | 7.74 | 7.86 | 0.06 | 0.77% | 11,018 |
| Nov 28, 2024 | 7.76 | 7.82 | 7.76 | 7.80 | -0.04 | -0.51% | 12,572 |
| Nov 27, 2024 | 7.68 | 7.84 | 7.68 | 7.84 | 0.18 | 2.35% | 48,941 |
| Nov 26, 2024 | 7.94 | 7.98 | 7.66 | 7.66 | -0.34 | -4.25% | 10,394 |
| Nov 25, 2024 | 7.66 | 8.18 | 7.66 | 8.00 | 0.36 | 4.71% | 33,374 |
| Nov 22, 2024 | 7.80 | 7.86 | 7.64 | 7.64 | -0.20 | -2.55% | 4,510 |
| Nov 21, 2024 | 7.92 | 7.92 | 7.74 | 7.84 | -0.06 | -0.76% | 4,995 |
| Nov 20, 2024 | 7.64 | 7.90 | 7.64 | 7.90 | 0.36 | 4.77% | 10,983 |
| Nov 19, 2024 | 7.58 | 7.72 | 7.54 | 7.54 | 0.00 | 0.00% | 35,183 |
| Nov 18, 2024 | 7.82 | 7.82 | 7.48 | 7.54 | -0.32 | -4.07% | 65,193 |
| Nov 15, 2024 | 7.82 | 8.00 | 7.82 | 7.86 | 0.08 | 1.03% | 10,213 |
| Nov 14, 2024 | 7.74 | 7.88 | 7.66 | 7.78 | -0.02 | -0.26% | 32,056 |
| Nov 13, 2024 | 7.66 | 7.80 | 7.60 | 7.80 | 0.22 | 2.90% | 15,152 |
| Nov 12, 2024 | 7.68 | 7.68 | 7.42 | 7.58 | -0.16 | -2.07% | 22,679 |
| Nov 11, 2024 | 8.08 | 8.10 | 7.70 | 7.74 | -0.34 | -4.21% | 19,028 |
| Nov 8, 2024 | 8.14 | 8.14 | 8.04 | 8.08 | -0.04 | -0.49% | 2,062 |
| Nov 7, 2024 | 7.98 | 8.12 | 7.90 | 8.12 | 0.22 | 2.78% | 6,728 |
| Nov 6, 2024 | 7.74 | 7.98 | 7.66 | 7.90 | -0.32 | -3.89% | 55,129 |
| Nov 5, 2024 | 8.34 | 8.34 | 8.12 | 8.22 | -0.18 | -2.14% | 6,687 |
| Nov 4, 2024 | 8.30 | 8.42 | 8.16 | 8.40 | 0.16 | 1.94% | 17,817 |
| Nov 1, 2024 | 8.12 | 8.32 | 8.12 | 8.24 | 0.14 | 1.73% | 16,326 |
| Oct 31, 2024 | 7.94 | 8.30 | 7.92 | 8.10 | 0.08 | 1.00% | 10,890 |
| Oct 30, 2024 | 8.16 | 8.20 | 7.82 | 8.02 | -0.14 | -1.72% | 27,564 |