Payments Group Holding GmbH and Co KGaA Historical Data - PGH

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-5.97014925373	0.67	0.695	0.62	3500	0.67714286	DE
4	-0.14	-18.1818181818	0.77	0.855	0.62	3649	0.74552731	DE
12	-0.33	-34.375	0.96	0.97	0.62	3282	0.76205234	DE
26	-0.41	-39.4230769231	1.04	1.31	0.62	3478	0.97518748	DE
52	-0.215	-25.4437869822	0.845	1.31	0.62	4075	0.97062137	DE
156	-0.215	-25.4437869822	0.845	1.31	0.62	4075	0.97062137	DE
260	-0.215	-25.4437869822	0.845	1.31	0.62	4075	0.97062137	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	0.62	-0.075	-10.79	0.62	0.62	0.62	2000
1741296420	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1741210020	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1741123620	0.6949999	0.005	0.72	0.6949999	0.6949999	0.6949999	1000
1741037220	0.6899999	-0.02	-2.82	0.67	0.6899999	0.67	7500
1740778020	0.71	0.0150001	2.16	0.71	0.71	0.71	700
1740691620	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1740605220	0.6949999	-0.1	-12.58	0.6949999	0.6949999	0.6949999	1310
1740518820	0.795	0	0.00	0.795	0.795	0.795	0
1740432420	0.795	-0.035	-4.22	0.8	0.8	0.78	12500
1740173220	0.83	0	0.00	0.83	0.83	0.83	0
1740086820	0.83	0.07	9.21	0.83	0.83	0.83	2119
1740000420	0.76	0	0.00	0.76	0.76	0.76	0
1739914020	0.76	-0.075	-8.98	0.76	0.76	0.76	560
1739827620	0.835	0.075	9.87	0.74	0.835	0.74	3250
1739568420	0.76	0.04	5.56	0.76	0.76	0.76	800
1739482020	0.72	-0.135	-15.79	0.83	0.83	0.715	14000
1739395620	0.855	0	0.00	0.855	0.855	0.855	0
1739309220	0.855	0.085	11.04	0.855	0.855	0.855	200
1739222820	0.77	0	0.00	0.77	0.77	0.77	1500
1738963620	0.77	0	0.00	0.77	0.77	0.77	0
1738877220	0.77	0.01	1.32	0.77	0.77	0.77	550
1738790820	0.76	0	0.00	0.76	0.76	0.76	0
1738704420	0.76	0	0.00	0.76	0.76	0.76	0
1738618020	0.76	0.005	0.66	0.79	0.79	0.76	2318
1738358820	0.755	0	0.00	0.755	0.755	0.755	0
1738272420	0.755	-0.02	-2.58	0.795	0.795	0.755	1001
1738186020	0.775	0	0.00	0.775	0.775	0.775	0
1738099620	0.775	0.005	0.65	0.77	0.775	0.77	9170
1738013220	0.77	0	0.00	0.77	0.77	0.77	0
1737754020	0.77	0.065	9.22	0.77	0.77	0.77	3000
1737667620	0.705	0	0.00	0.705	0.705	0.705	500
1737581220	0.705	0	0.00	0.705	0.705	0.705	0
1737494820	0.705	0	0.00	0.705	0.705	0.705	0
1737408420	0.705	0.0150001	2.17	0.705	0.705	0.705	345
1737149220	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1737062820	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1736976420	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1736890020	0.6899999	-0.07	-9.21	0.795	0.795	0.68	17790
1736803620	0.76	0.04	5.56	0.76	0.76	0.76	1055
1736544420	0.72	-0.085	-10.56	0.805	0.805	0.72	5370
1736458020	0.805	0	0.00	0.72	0.805	0.72	1380
1736371620	0.805	0.065	8.78	0.805	0.805	0.805	1370
1736285220	0.74	-0.075	-9.20	0.74	0.74	0.74	1000
1736198820	0.8149999	0.0849999	11.64	0.78	0.8149999	0.78	1950
1735939620	0.73	-0.08	-9.88	0.73	0.73	0.73	1000
1735853220	0.81	-0.015	-1.82	0.81	0.81	0.81	1000
1735594020	0.825	-0.005	-0.60	0.825	0.825	0.825	1800
1735334820	0.83	0.005	0.61	0.855	0.855	0.83	1233
1734989220	0.825	-0.03	-3.51	0.87	0.87	0.825	3174
1734730020	0.855	-0.035	-3.93	0.88	0.88	0.825	12627
1734643620	0.89	-0.07	-7.29	0.97	0.97	0.89	2731
1734557220	0.96	0	0.00	0.96	0.96	0.96	0
1734470820	0.96	0	0.00	0.96	0.96	0.96	197
1734384420	0.96	0.01	1.05	0.96	0.96	0.96	165
1734125220	0.95	-0.005	-0.52	0.96	0.96	0.95	3530
1734038820	0.955	-0.02	-2.05	0.965	0.985	0.955	5800
1733952420	0.975	0.02	2.09	0.96	0.975	0.96	5350
1733866020	0.955	0.03	3.24	0.925	0.955	0.925	1490

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Payments Group Holding GmbH and Co KGaA (PGH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Payments Group Holding GmbH and Co KGaA (PGH) Historical

Payments Group Holding GmbH and Co KGaA (PGH)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free