Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

The Payments Group Holding GmbH & Co KGaA (PGH.DE)

0.6050
0.0000
(0.00%)
As of April 22 at 5:36:10 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.60500.60500.60500.60500.60502,500
Apr 17, 20250.60500.60500.60500.60500.6050-
Apr 16, 20250.60500.60500.60500.60500.6050-
Apr 15, 20250.60500.60500.60500.60500.6050-
Apr 14, 20250.60500.60500.60500.60500.6050-
Apr 11, 20250.60500.60500.60500.60500.6050-
Apr 10, 20250.60500.60500.60500.60500.6050-
Apr 9, 20250.60500.60500.60500.60500.6050-
Apr 8, 20250.60500.60500.60500.60500.6050-
Apr 7, 20250.60500.60500.60500.60500.6050-
Apr 4, 20250.59500.60500.58000.60500.60502,500
Apr 3, 20250.62000.63000.62000.63000.6300500
Apr 2, 20250.64000.65500.64000.65500.6550476
Apr 1, 20250.69000.69500.64500.67000.67007,869
Mar 31, 20250.64000.69500.64000.69500.69504,200
Mar 28, 20250.67000.67000.67000.67000.6700-
Mar 27, 20250.67000.67000.67000.67000.6700-
Mar 26, 20250.67000.67000.67000.67000.6700-
Mar 25, 20250.67000.67000.67000.67000.6700-
Mar 24, 20250.73500.73500.73500.73500.7350-
Mar 21, 20250.69000.73500.69000.73500.73507,050
Mar 20, 20250.62500.66500.62500.66500.66502,000
Mar 19, 20250.60000.62000.58000.60500.60504,644
Mar 18, 20250.60000.60500.57000.57000.57002,015
Mar 17, 20250.64500.64500.64500.64500.6450-
Mar 14, 20250.64500.64500.64500.64500.6450-
Mar 13, 20250.64500.64500.64500.64500.6450-
Mar 12, 20250.64500.64500.64500.64500.6450-
Mar 11, 20250.65000.65000.62000.64500.64504,070
Mar 10, 20250.67500.67500.67500.67500.6750-
Mar 7, 20250.67500.67500.67500.67500.6750-
Mar 6, 20250.66000.66000.66000.66000.6600-
Mar 5, 20250.66000.66000.66000.66000.6600-
Mar 4, 20250.67500.67500.67500.67500.6750-
Mar 3, 20250.71000.71000.66000.66000.660014,380
Feb 28, 20250.75000.75000.75000.75000.7500-
Feb 27, 20250.75000.75000.75000.75000.7500-
Feb 26, 20250.76000.76000.73500.73500.73502,050
Feb 25, 20250.80000.80000.80000.80000.8000-
Feb 24, 20250.80000.80000.80000.80000.8000-
Feb 21, 20250.80000.80000.80000.80000.8000250
Feb 20, 20250.82000.82000.82000.82000.8200-
Feb 19, 20250.80000.80000.80000.80000.8000-
Feb 18, 20250.80000.80000.80000.80000.8000-
Feb 17, 20250.83000.83000.80000.80000.80001,179
Feb 14, 20250.80000.80000.80000.80000.8000-
Feb 13, 20250.80000.80000.80000.80000.8000-
Feb 12, 20250.77000.80000.77000.80000.80005,000
Feb 11, 20250.80500.80500.80500.80500.8050-
Feb 10, 20250.82000.82000.82000.82000.8200-
Feb 7, 20250.80000.82000.80000.82000.82001,881
Feb 6, 20250.78500.78500.78500.78500.7850-
Feb 5, 20250.78500.78500.78500.78500.7850-
Feb 4, 20250.78000.78000.78000.78000.7800-
Feb 3, 20250.78000.78000.78000.78000.7800-
Jan 31, 20250.80500.80500.78000.78000.78002,001
Jan 30, 20250.79500.79500.79500.79500.79502,000
Jan 29, 20250.78000.78000.78000.78000.7800-
Jan 28, 20250.76000.76000.76000.76000.7600-
Jan 27, 20250.76000.76000.76000.76000.7600-
Jan 24, 20250.76000.76000.76000.76000.7600-
Jan 23, 20250.76000.76000.76000.76000.7600-
Jan 22, 20250.76000.76000.76000.76000.7600-
Jan 21, 20250.76000.76000.76000.76000.7600-
Jan 20, 20250.76000.76000.76000.76000.7600-
Jan 17, 20250.76000.76000.76000.76000.7600-
Jan 16, 20250.75500.76000.75500.76000.76002,000
Jan 15, 20250.73000.73000.72500.72500.7250300
Jan 14, 20250.75000.75000.68500.72500.725013,159
Jan 13, 20250.78000.78000.74000.74000.74005,425
Jan 10, 20250.77500.77500.77500.77500.7750-
Jan 9, 20250.77500.77500.77500.77500.7750-
Jan 8, 20250.77500.77500.77500.77500.7750-
Jan 7, 20250.77500.77500.77500.77500.7750-
Jan 6, 20250.74000.78000.74000.77500.7750800
Jan 3, 20250.80000.80000.74000.77500.77501,556
Jan 2, 20250.81500.81500.81500.81500.81503,000
Dec 30, 20240.85000.85000.85000.85000.8500-
Dec 27, 20240.87000.87000.85000.85000.8500122
Dec 23, 20240.85000.85000.85000.85000.8500-
Dec 20, 20240.86500.86500.81500.81500.81505,100
Dec 19, 20240.90000.90000.86500.88000.880012,272
Dec 18, 20240.94000.94000.94000.94000.9400-
Dec 17, 20240.90500.94000.90500.94000.940050
Dec 16, 20240.96000.96000.94000.94000.94002,000
Dec 13, 20240.99500.99500.99500.99500.9950-
Dec 12, 20240.96500.99500.96500.99500.99502,687
Dec 11, 20240.99500.99500.99500.99500.9950-
Dec 10, 20240.95500.95500.95500.95500.9550-
Dec 9, 20240.95500.95500.95500.95500.9550-
Dec 6, 20240.95500.95500.95500.95500.9550-
Dec 5, 20240.95500.95500.95500.95500.9550-
Dec 4, 20241.00001.00000.94000.96000.96009,490
Dec 3, 20240.97500.97500.97500.97500.9750-
Dec 2, 20241.00001.00000.94500.97000.97007,000
Nov 29, 20241.05001.05001.02001.02001.02003,500
Nov 28, 20241.12001.12001.12001.12001.1200-
Nov 27, 20241.12001.12001.12001.12001.12001,000
Nov 26, 20241.08001.08001.06001.06001.0600330
Nov 25, 20241.03001.03001.03001.03001.0300-
Nov 22, 20241.01001.03001.01001.03001.03005,351
Nov 21, 20240.96501.01000.93500.99500.995014,022
Nov 20, 20240.98500.99000.89000.90000.900025,673
Nov 19, 20241.00001.02001.00001.02001.0200782
Nov 18, 20241.03001.03001.03001.03001.0300-
Nov 15, 20241.03001.03001.03001.03001.0300-
Nov 14, 20241.14001.20001.03001.03001.030017,389
Nov 13, 20241.15001.20001.15001.15001.15004,800
Nov 12, 20241.10001.16001.10001.16001.16005,000
Nov 11, 20241.15001.15001.12001.12001.12002,073
Nov 8, 20241.15001.16001.13001.13001.13005,505
Nov 7, 20241.15001.15001.13001.13001.13003,000
Nov 6, 20241.08001.15001.08001.13001.13003,172
Nov 5, 20241.13001.13001.11001.11001.11004,355
Nov 4, 20241.17001.17001.17001.17001.1700-
Nov 1, 20241.16001.16001.16001.16001.1600-
Oct 31, 20241.18001.21001.15001.20001.20009,000
Oct 30, 20241.20001.20001.14001.15001.15005,448
Oct 29, 20241.19001.20001.15001.19001.19005,674
Oct 28, 20241.23001.23001.21001.22001.22002,600
Oct 25, 20241.15001.15001.15001.15001.1500-
Oct 24, 20241.15001.15001.15001.15001.1500-
Oct 23, 20241.15001.15001.15001.15001.1500-
Oct 22, 20241.15001.15001.15001.15001.150092
Oct 21, 20241.22001.22001.20001.20001.20004,000
Oct 18, 20241.19001.19001.19001.19001.19002,525
Oct 17, 20241.18001.18001.18001.18001.18001,000
Oct 16, 20241.19001.19001.19001.19001.1900992
Oct 15, 20241.16001.18000.98001.18001.180035,486
Oct 14, 20241.18001.18001.18001.18001.18001,000
Oct 11, 20241.19001.19001.18001.18001.18004,603
Oct 10, 20241.22001.22001.22001.22001.2200120
Oct 9, 20241.16001.20001.16001.20001.2000652
Oct 8, 20241.19001.19001.19001.19001.1900-
Oct 7, 20241.23001.23001.19001.19001.19002,720
Oct 4, 20241.20001.23001.20001.23001.23003,075
Oct 3, 20241.20001.29001.14001.25001.250022,913
Oct 2, 20241.25001.25001.25001.25001.25002,000
Oct 1, 20241.26001.33001.26001.30001.30003,192
Sep 30, 20241.20001.32001.18001.29001.290027,000
Sep 27, 20241.21001.25001.12001.15001.15009,081
Sep 26, 20241.18001.18001.18001.18001.1800-
Sep 25, 20241.23001.23001.18001.18001.18007,000
Sep 24, 20241.18001.18001.17001.18001.18002,000
Sep 23, 20241.23001.23001.20001.22001.22003,122
Sep 20, 20241.16001.21001.16001.20001.20004,364
Sep 19, 20241.09001.13001.09001.13001.13006,932
Sep 18, 20241.03001.03001.03001.03001.0300100
Sep 17, 20241.10001.10001.09001.09001.0900105
Sep 16, 20241.07001.07001.05001.07001.07003,729
Sep 13, 20241.06001.06001.06001.06001.0600-
Sep 12, 20241.06001.06001.06001.06001.0600-
Sep 11, 20241.01001.06001.01001.06001.06001
Sep 10, 20241.01001.07001.01001.06001.06006,502
Sep 9, 20241.02001.04001.02001.04001.04003,310
Sep 6, 20240.98001.00000.98001.00001.000011,000
Sep 5, 20240.99001.03000.99001.03001.03006,185
Sep 4, 20241.00001.00000.96500.96500.96502,020
Sep 3, 20240.98000.99500.96000.99500.99506,816
Sep 2, 20240.97001.04000.96001.02001.020015,267
Aug 30, 20241.05001.07000.88000.98000.980029,212
Aug 29, 20241.03001.03000.98001.03001.03002,122
Aug 28, 20241.00001.00000.99500.99500.9950200
Aug 27, 20240.99500.99500.99500.99500.9950-
Aug 26, 20240.84500.84500.84500.84500.8450-
Aug 23, 20240.84500.84500.84500.84500.8450-
Aug 22, 20240.84500.84500.84500.84500.8450-
Aug 21, 20240.84500.84500.84500.84500.8450-
Aug 20, 20240.84500.84500.84500.84500.8450-
Aug 19, 20240.84500.84500.84500.84500.8450-
Aug 16, 20240.84500.84500.84500.84500.8450-
Aug 15, 20240.84500.84500.84500.84500.8450-
Aug 14, 20240.84500.84500.84500.84500.8450-
Aug 13, 20240.70000.90000.70000.84500.845043,332
Aug 12, 20240.64000.64000.64000.64000.6400-
Aug 9, 20240.62000.64000.62000.64000.64005,140
Aug 8, 20240.62000.65000.61000.65000.65004,332
Aug 7, 20240.68000.68000.66000.66000.66003,357
Aug 6, 20240.67000.67500.64000.67500.675050
Aug 5, 20240.65500.67500.65500.67500.67502,138
Aug 2, 20240.72500.72500.71500.71500.715042
Aug 1, 20240.71500.71500.71500.71500.7150-
Jul 31, 20240.71500.71500.71500.71500.7150-
Jul 30, 20240.72000.72000.72000.72000.7200-
Jul 29, 20240.70500.70500.70000.70000.70001,553
Jul 26, 20240.70500.70500.69000.70000.70008,082
Jul 25, 20240.71500.71500.68000.70500.705023,872
Jul 24, 20240.64000.70000.64000.70000.700013,212
Jul 23, 20240.65500.65500.65500.65500.6550-
Jul 22, 20240.66000.66000.66000.66000.6600-
Jul 19, 20240.61000.64500.61000.64500.64504,541
Jul 18, 20240.60000.60000.60000.60000.6000-
Jul 17, 20240.60000.60000.60000.60000.600023,067
Jul 16, 20240.60000.60000.59500.59500.595010,000
Jul 15, 20240.59000.59000.59000.59000.5900-
Jul 12, 20240.58500.59000.58500.59000.59003,528
Jul 11, 20240.58000.58000.58000.58000.5800-
Jul 10, 20240.53500.57500.53500.57500.5750500
Jul 9, 20240.57500.57500.57500.57500.5750-
Jul 8, 20240.57500.57500.57500.57500.5750-
Jul 5, 20240.59000.59000.55000.58500.58503,296
Jul 4, 20240.58500.58500.58500.58500.5850-
Jul 3, 20240.59000.59000.58500.58500.58504,000
Jul 2, 20240.52000.60000.52000.60000.600023,603
Jul 1, 20240.57500.57500.57500.57500.5750-
Jun 28, 20240.53500.57000.53500.57000.57002,040
Jun 27, 20240.57500.57500.57500.57500.5750-
Jun 26, 20240.57500.57500.57500.57500.5750-
Jun 25, 20240.59000.59000.59000.59000.5900-
Jun 24, 20240.55000.59000.55000.59000.59002,657
Jun 21, 20240.57500.57500.57500.57500.5750-
Jun 20, 20240.58500.58500.58500.58500.5850-
Jun 19, 20240.57000.57500.55000.57500.5750-
Jun 18, 20240.58500.58500.58500.58500.5850-
Jun 17, 20240.58500.58500.58500.58500.5850-
Jun 14, 20240.58500.58500.58500.58500.5850-
Jun 13, 20240.58500.58500.58500.58500.5850-
Jun 12, 20240.58500.58500.58500.58500.5850-
Jun 11, 20240.58500.58500.58500.58500.5850-
Jun 10, 20240.58500.58500.58500.58500.5850-
Jun 7, 20240.58500.58500.58500.58500.5850-
Jun 6, 20240.59500.59500.59500.59500.5950-
Jun 5, 20240.58500.59500.58000.59500.595015,610
Jun 4, 20240.59000.59000.58500.58500.58504,283
Jun 3, 20240.54000.54000.53500.53500.53508,799
May 31, 20240.54000.56500.53500.56500.565012,850
May 30, 20240.59500.59500.59500.59500.5950-
May 29, 20240.60000.60000.59500.59500.59501,000
May 28, 20240.60000.60000.55500.59500.59503,594
May 27, 20240.59500.59500.59500.59500.5950-
May 24, 20240.59500.59500.59500.59500.5950-
May 23, 20240.60000.60000.59500.59500.59504,210
May 22, 20240.59500.59500.59500.59500.5950-
May 21, 20240.57500.57500.57500.57500.5750-
May 20, 20240.60000.60000.59500.59500.59503
May 17, 20240.59500.59500.59500.59500.5950-
May 16, 20240.57500.57500.57500.57500.5750-
May 15, 20240.59500.59500.59500.59500.5950-
May 14, 20240.59500.59500.59500.59500.5950-
May 13, 20240.59000.59000.59000.59000.5900-
May 10, 20240.58000.58000.57000.57000.57005,000
May 9, 20240.57500.57500.57500.57500.5750-
May 8, 20240.60000.60000.55000.56000.56005,727
May 7, 20240.59000.59500.59000.59500.59501,043
May 6, 20240.57000.57000.57000.57000.5700-
May 3, 20240.59500.59500.59500.59500.5950-
May 2, 20240.59000.59500.59000.59500.59507,294
Apr 30, 20240.59000.59000.59000.59000.5900-
Apr 29, 20240.59000.59000.59000.59000.5900-
Apr 26, 20240.56500.56500.56500.56500.5650-
Apr 25, 20240.56500.56500.56500.56500.5650-
Apr 24, 20240.58500.58500.58500.58500.5850-
Apr 23, 20240.58500.58500.58500.58500.58507,526

Related Tickers

M5S.DE H2 Core AG
0.4200
+8.81%
 
ANI.DE Amundi S.A.
67.00
+2.06%
 
CPX.DE capsensixx AG
16.60
0.00%
 
MPCK.DE MPC Münchmeyer Petersen Capital AG
4.5400
+2.02%
 
ZYA.DE State Street Corporation
67.96
0.00%
 
D77.DE DN Deutsche Nachhaltigkeit AG
2.5100
-1.18%
 
TR1.DE T. Rowe Price Group, Inc.
77.31
+3.03%
 
H68.DE Rigsave S.P.A.
3.0300
0.00%
 
Z29.DE 029 Group SE
45.80
0.00%
 
B7E.DE Blue Cap AG
17.10
-1.16%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.