Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

PRO DV AG (PDA0.DE)

Compare
2.5800
-0.2000
(-7.19%)
At close: April 4 at 4:15:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.58002.58002.58002.58002.5800145
Apr 3, 20252.78002.78002.78002.78002.780012
Apr 2, 20252.88002.88002.88002.88002.8800-
Apr 1, 20252.90002.90002.90002.90002.9000-
Mar 31, 20252.88002.92002.70002.92002.92004,628
Mar 28, 20252.76002.76002.76002.76002.7600-
Mar 27, 20252.64002.74002.62002.74002.74002,359
Mar 26, 20252.98002.98002.70002.72002.7200249
Mar 25, 20252.80002.86002.80002.86002.860036
Mar 24, 20252.60002.88002.58002.78002.7800451
Mar 21, 20253.16003.16002.60002.90002.90004,581
Mar 20, 20252.46003.06002.32003.06003.060010,378
Mar 19, 20252.44002.44002.32002.38002.3800836
Mar 18, 20252.42002.42002.38002.38002.38004
Mar 17, 20252.32002.38002.32002.38002.38001,156
Mar 14, 20252.38002.44002.38002.44002.44002,491
Mar 13, 20252.34002.38002.34002.38002.38006
Mar 12, 20252.32002.38002.30002.38002.3800900
Mar 11, 20252.38002.38002.38002.38002.3800-
Mar 10, 20252.24002.34002.24002.34002.3400113
Mar 7, 20252.30002.34002.30002.34002.3400192
Mar 6, 20252.30002.38002.30002.38002.3800108
Mar 5, 20252.38002.38002.38002.38002.3800-
Mar 4, 20252.42002.42002.38002.38002.380015
Mar 3, 20252.38002.38002.38002.38002.3800-
Feb 28, 20252.30002.38002.30002.38002.380023
Feb 27, 20252.40002.40002.40002.40002.4000-
Feb 26, 20252.38002.38002.38002.38002.3800-
Feb 25, 20252.38002.38002.38002.38002.3800-
Feb 24, 20252.38002.38002.38002.38002.3800-
Feb 21, 20252.40002.40002.40002.40002.4000-
Feb 20, 20252.42002.42002.38002.38002.3800107
Feb 19, 20252.36002.36002.36002.36002.3600-
Feb 18, 20252.32002.34002.30002.34002.34001,604
Feb 17, 20252.24002.34002.24002.34002.34001,949
Feb 14, 20252.24002.24002.24002.24002.2400-
Feb 13, 20252.28002.28002.28002.28002.2800-
Feb 12, 20252.30002.30002.26002.26002.260042
Feb 11, 20252.40002.40002.30002.36002.3600180
Feb 10, 20252.34002.34002.34002.34002.3400-
Feb 7, 20252.40002.40002.32002.32002.320020
Feb 6, 20252.30002.40002.22002.30002.300045
Feb 4, 20252.24002.24002.22002.22002.2200366
Feb 3, 20252.40002.40002.32002.32002.320024
Jan 31, 20252.34002.34002.34002.34002.3400-
Jan 30, 20252.34002.34002.34002.34002.3400-
Jan 29, 20252.28002.28002.28002.28002.2800-
Jan 28, 20252.32002.32002.32002.32002.3200-
Jan 27, 20252.44002.44002.34002.34002.340043
Jan 24, 20252.34002.34002.34002.34002.3400-
Jan 23, 20252.34002.34002.34002.34002.3400-
Jan 22, 20252.32002.32002.32002.32002.3200-
Jan 21, 20252.34002.34002.34002.34002.3400-
Jan 20, 20252.30002.30002.26002.26002.26002,664
Jan 17, 20252.32002.32002.32002.32002.3200-
Jan 16, 20252.34002.34002.34002.34002.3400-
Jan 15, 20252.34002.34002.34002.34002.3400-
Jan 14, 20252.32002.32002.32002.32002.3200-
Jan 13, 20252.28002.36002.28002.36002.360034
Jan 10, 20252.44002.44002.36002.36002.36004
Jan 9, 20252.34002.34002.34002.34002.3400-
Jan 8, 20252.32002.32002.32002.32002.3200-
Jan 7, 20252.36002.36002.36002.36002.3600-
Jan 6, 20252.44002.44002.36002.36002.360010
Jan 3, 20252.34002.34002.34002.34002.3400333
Jan 2, 20252.34002.34002.34002.34002.3400-
Dec 30, 20242.46002.46002.46002.46002.4600-
Dec 27, 20242.44002.54002.44002.54002.54002,250
Dec 23, 20242.54002.54002.54002.54002.5400-
Dec 20, 20242.48002.48002.48002.48002.4800-
Dec 19, 20242.52002.52002.52002.52002.5200-
Dec 18, 20242.42002.52002.42002.52002.5200222
Dec 17, 20242.50002.50002.50002.50002.5000-
Dec 16, 20242.42002.44002.42002.44002.440083
Dec 13, 20242.42002.52002.42002.52002.5200200
Dec 12, 20242.46002.46002.46002.46002.4600-
Dec 11, 20242.42002.52002.42002.52002.52002,066
Dec 10, 20242.44002.44002.40002.40002.4000333
Dec 9, 20242.36002.36002.36002.36002.3600-
Dec 6, 20242.38002.38002.38002.38002.3800-
Dec 5, 20242.38002.38002.38002.38002.3800-
Dec 4, 20242.40002.40002.40002.40002.4000-
Dec 3, 20242.40002.40002.40002.40002.4000-
Dec 2, 20242.44002.44002.44002.44002.4400-
Nov 29, 20242.38002.38002.38002.38002.3800-
Nov 28, 20242.36002.36002.36002.36002.3600-
Nov 27, 20242.36002.36002.36002.36002.3600-
Nov 26, 20242.38002.38002.38002.38002.3800-
Nov 25, 20242.38002.38002.38002.38002.3800-
Nov 22, 20242.40002.40002.40002.40002.4000-
Nov 21, 20242.40002.40002.40002.40002.4000-
Nov 20, 20242.40002.40002.40002.40002.4000-
Nov 19, 20242.44002.44002.40002.40002.400019
Nov 18, 20242.40002.40002.36002.36002.36002,483
Nov 15, 20242.50002.50002.50002.50002.5000-
Nov 14, 20242.48002.48002.48002.48002.4800-
Nov 13, 20242.48002.48002.48002.48002.4800-
Nov 12, 20242.46002.46002.46002.46002.4600-
Nov 11, 20242.44002.50002.44002.50002.500033
Nov 8, 20242.50002.50002.46002.46002.460015
Nov 7, 20242.50002.50002.46002.46002.460015
Nov 6, 20242.46002.46002.46002.46002.4600-
Nov 5, 20242.40002.46002.40002.46002.46005,766
Nov 4, 20242.46002.46002.46002.46002.4600-
Nov 1, 20242.44002.44002.44002.44002.440020
Oct 31, 20242.52002.52002.48002.48002.480020
Oct 30, 20242.50002.50002.46002.46002.460018
Oct 29, 20242.48002.48002.48002.48002.48007
Oct 28, 20242.52002.52002.52002.52002.52007
Oct 25, 20242.62002.62002.52002.52002.52007
Oct 24, 20242.60002.60002.40002.50002.50003,001
Oct 23, 20242.48002.48002.40002.44002.44001,437
Oct 22, 20242.38002.38002.38002.38002.3800210
Oct 21, 20242.32002.38002.32002.38002.3800210
Oct 18, 20242.44002.44002.38002.38002.38004
Oct 17, 20242.38002.38002.38002.38002.380012
Oct 16, 20242.38002.38002.38002.38002.380012
Oct 15, 20242.32002.38002.32002.38002.380012
Oct 14, 20242.46002.46002.38002.38002.380020
Oct 11, 20242.38002.38002.38002.38002.380010
Oct 10, 20242.46002.46002.38002.38002.380010
Oct 8, 20242.40002.52002.40002.52002.52007,310
Oct 7, 20242.50002.50002.50002.50002.5000-
Oct 4, 20242.50002.50002.50002.50002.50003,477
Oct 3, 20242.48002.48002.48002.48002.48003,477
Oct 2, 20242.40002.48002.40002.48002.48003,477
Oct 1, 20242.40002.44002.40002.44002.44008,923
Sep 30, 20242.08002.08002.08002.08002.0800-
Sep 27, 20242.08002.08002.08002.08002.08008,724
Sep 26, 20241.99002.14001.95002.10002.10008,724
Sep 25, 20241.59001.88001.59001.88001.88006,908
Sep 24, 20241.82001.82001.70001.77501.77506,070
Sep 23, 20241.94501.94501.86001.86001.86004,458
Sep 20, 20242.01002.01002.01002.01002.01002,813
Sep 19, 20242.07002.16002.01002.01002.01002,813
Sep 18, 20242.13002.13002.13002.13002.130050
Sep 17, 20242.11002.18002.11002.18002.180050
Sep 16, 20242.12002.18002.12002.18002.1800200
Sep 13, 20242.19002.19002.19002.19002.19001,775
Sep 12, 20242.25002.36002.25002.27002.27001,775
Sep 11, 20242.30002.30002.30002.30002.3000100
Sep 10, 20242.32002.32002.30002.30002.3000100
Sep 9, 20242.30002.30002.25002.25002.2500533
Sep 6, 20242.51002.51002.30002.33002.33002,083
Sep 5, 20242.37002.37002.37002.37002.370016
Sep 3, 20242.40002.45002.39002.45002.45002,338
Sep 2, 20242.51002.51002.43002.43002.43002,354
Aug 30, 20242.61002.61002.61002.61002.6100845
Aug 29, 20242.58002.58002.58002.58002.5800845
Aug 28, 20242.50002.59002.50002.59002.5900845
Aug 27, 20242.60002.60002.60002.60002.6000744
Aug 26, 20242.61002.61002.61002.61002.6100744
Aug 23, 20242.59002.59002.55002.55002.5500744
Aug 22, 20242.60002.60002.60002.60002.6000367
Aug 21, 20242.71002.71002.47002.58002.5800367
Aug 20, 20242.47002.50002.45002.50002.50002,649
Aug 19, 20242.60002.60002.47002.47002.470036
Aug 16, 20242.45152.70502.45152.70502.705018
Aug 15, 20242.46152.46152.45152.45152.4515116
Aug 14, 20242.66152.66152.66152.66152.66151,822
Aug 13, 2024 0.333333:1 Stock Splits
Aug 13, 20242.70002.73152.70002.73152.73151
Aug 12, 20242.73002.74502.73002.74502.7450682
Aug 9, 20242.83502.83502.74502.79002.79001,000
Aug 8, 20242.85002.85002.80502.80502.8050582
Aug 7, 20242.83502.83502.79002.79002.79003
Aug 6, 20242.76002.76002.76002.76002.76001,024
Aug 5, 20242.70002.71502.70002.71502.71501,024
Aug 2, 20242.77502.77502.77502.77502.77501,666
Aug 1, 20242.79002.79002.79002.79002.79001,666
Jul 31, 20242.76002.77502.76002.77502.77501,666
Jul 30, 20242.83502.83502.83502.83502.83501,340
Jul 29, 20242.80502.80502.80502.80502.80501,340
Jul 26, 20242.83502.83502.68502.76002.76001,340
Jul 25, 20242.91002.91002.91002.91002.9100150
Jul 24, 20242.91002.91002.91002.91002.91002,738
Jul 23, 20242.98502.98502.98502.98502.9850-
Jul 22, 20242.98502.98502.98502.98502.9850-
Jul 19, 20243.06003.06003.06003.06003.060066
Jul 18, 20243.06003.06003.06003.06003.060066
Jul 17, 20243.06003.06003.06003.06003.060066
Jul 16, 20243.00003.00003.00003.00003.000066
Jul 15, 20242.94003.00002.94003.00003.000066
Jul 12, 20242.92503.00002.91003.00003.00006,666
Jul 11, 20242.89502.98502.89502.98502.9850690
Jul 10, 20242.94003.00002.91003.00003.00004,000
Jul 9, 20243.09003.09002.94002.98502.98503,340
Jul 8, 20242.92503.03002.92503.03003.0300432
Jul 5, 20243.00003.00002.94002.94002.940053
Jul 4, 20242.97002.98502.97002.98502.9850495
Jul 3, 20242.91003.06002.82003.06003.06008,199
Jul 2, 20242.88003.03002.86502.89502.89507,666
Jul 1, 20242.82002.86502.82002.85002.8500471
Jun 28, 20242.76002.76002.76002.76002.76007,482
Jun 27, 20242.70002.70002.70002.70002.70007,482
Jun 26, 20242.88003.12002.58002.73002.73007,482
Jun 25, 20242.86503.00002.86502.97002.97002,097
Jun 24, 20242.74502.74502.74502.74502.7450-
Jun 21, 20242.71502.71502.71502.71502.7150666
Jun 20, 20242.65502.68502.65502.68502.6850666
Jun 19, 20242.70002.70002.56502.56502.56502,264
Jun 18, 20242.79002.79002.76002.76002.7600761
Jun 17, 20242.68502.79002.68502.79002.790083
Jun 14, 20242.82002.82002.77502.77502.7750276
Jun 13, 20242.94002.94002.77502.85002.8500480
Jun 12, 20242.86502.92502.86502.86502.8650816
Jun 11, 20242.76002.76002.76002.76002.7600-
Jun 10, 20242.74502.74502.74502.74502.7450-
Jun 7, 20242.73002.73002.73002.73002.73001,742
Jun 6, 20242.71502.71502.71502.71502.71501,742
Jun 5, 20242.70002.70002.70002.70002.70001,742
Jun 4, 20242.80502.80502.80502.80502.8050-
Jun 3, 20242.77502.77502.77502.77502.7750-
May 31, 20242.79002.79002.79002.79002.7900-
May 30, 20242.76002.76002.76002.76002.7600-
May 29, 20242.77502.77502.77502.77502.775042
May 28, 20242.67002.76002.67002.76002.760042
May 27, 20242.73002.73002.73002.73002.73001
May 24, 20242.88002.88002.80502.80502.80501
May 23, 20242.67002.79002.67002.79002.790033
May 22, 20242.83502.92502.77502.77502.7750285
May 21, 20242.85002.97002.70002.74502.74501,428
May 20, 20242.68502.85002.68502.76002.76001,000
May 17, 20242.62502.62502.62502.62502.62506
May 16, 20242.56502.64002.56502.64002.64006
May 15, 20242.62502.62502.62502.62502.6250666
May 14, 20242.70002.70002.61002.64002.6400666
May 13, 20242.70002.70002.65502.65502.655050
May 10, 20242.68502.70002.65502.65502.6550666
May 9, 20242.62502.62502.62502.62502.62501,415
May 8, 20242.67002.67002.62502.62502.62501,415
May 7, 20242.56502.71502.56502.71502.715013
May 6, 20242.85002.85002.67002.67002.67003,200
May 3, 20242.62502.62502.62502.62502.6250166
May 2, 20242.68502.68502.65502.65502.6550166
Apr 30, 20242.56502.65502.56502.62502.625050
Apr 29, 20242.67002.67002.64002.64002.640060
Apr 26, 20242.67002.67002.67002.67002.67003
Apr 25, 20242.67002.67002.67002.67002.67003
Apr 24, 20242.68502.68502.68502.68502.68503
Apr 23, 20242.68502.68502.68502.68502.68503
Apr 22, 20242.68502.68502.68502.68502.68503
Apr 19, 20242.85002.85002.71502.71502.71503
Apr 18, 20242.65502.65502.64002.64002.6400666
Apr 17, 20242.77502.79002.76002.76002.76001,333
Apr 16, 20242.53502.55002.53502.55002.55001,202
Apr 15, 20242.59502.59502.55002.55002.5500693
Apr 12, 20242.52002.52002.52002.52002.52003,000
Apr 11, 20242.55002.55002.53502.53502.53503,000
Apr 10, 20242.62502.62502.59502.59502.59501,003
Apr 9, 20242.56502.65502.56502.65502.655050
Apr 8, 20242.61002.61002.61002.61002.6100-
Apr 5, 20242.58002.58002.58002.58002.580092
Apr 4, 20242.74502.74502.56502.56502.565092

Related Tickers

CGM.DE Capgemini SE
127.45
-3.92%
 
T3T1.DE Seven Principles AG
5.20
+4.00%
 
RTC.DE RealTech AG
1.2000
+0.84%
 
3ITN.DE audius SE
11.65
-3.72%
 
AMI.DE medondo holding AG
0.3960
-5.71%
 
AI3A.DE Amadeus IT Group, S.A.
67.80
-4.18%
 
A1OS.DE All for One Group SE
49.50
-8.33%
 
OBS.DE ORBIS AG
5.80
+0.87%
 
KSC.DE KPS AG
0.7780
+1.04%
 
SHF.DE SNP Schneider-Neureither & Partner SE
67.60
0.00%