Payments Group Holding GmbH & Co. KGaA GTH
XETR · Germany · Finance
€0.1800+0.01 (+9.09%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.18 | -5.64% | €0.19 | €0.19 | €0.18 | 2.30K |
| 2026-09-29 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-09-28 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-09-25 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-09-24 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-09-23 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-09-22 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-09-21 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-09-18 | €0.19 | -9.30% | €0.22 | €0.22 | €0.19 | 1.84K |
| 2026-09-17 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-09-16 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-09-15 | €0.22 | 0.00% | €0.22 | €0.22 | €0.19 | 78 |
| 2026-09-14 | €0.22 | 0.00% | €0.22 | €0.22 | €0.22 | 0 |
| 2026-09-11 | €0.22 | -10.42% | €0.23 | €0.23 | €0.22 | 2.00K |
| 2026-09-10 | €0.24 | -12.73% | €0.28 | €0.28 | €0.24 | 2.68K |
| 2026-09-09 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 0 |
| 2026-09-08 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 30 |
| 2026-09-07 | €0.28 | 0.00% | €0.28 | €0.28 | €0.26 | 2.29K |
| 2026-09-04 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 0 |
| 2026-09-03 | €0.28 | +12.24% | €0.26 | €0.28 | €0.26 | 26 |
| 2026-09-02 | €0.25 | +4.26% | €0.27 | €0.27 | €0.22 | 3.01K |
| 2026-09-01 | €0.23 | +6.82% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-08-31 | €0.22 | -8.33% | €0.22 | €0.22 | €0.22 | 1.00K |
| 2026-08-28 | €0.24 | +20.00% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-08-27 | €0.20 | -15.97% | €0.26 | €0.26 | €0.20 | 4.61K |
| 2026-08-26 | €0.24 | -2.86% | €0.21 | €0.24 | €0.21 | 10 |
| 2026-08-25 | €0.25 | +15.57% | €0.25 | €0.25 | €0.25 | 0 |
| 2026-08-24 | €0.21 | +3.41% | €0.20 | €0.21 | €0.20 | 18 |
| 2026-08-21 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-08-20 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 9.60K |
| 2026-08-19 | €0.20 | +5.13% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-08-18 | €0.19 | 0.00% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-17 | €0.19 | -1.27% | €0.19 | €0.19 | €0.19 | 0 |
| 2026-08-14 | €0.20 | +9.12% | €0.18 | €0.20 | €0.18 | 235 |
| 2026-08-13 | €0.18 | -11.71% | €0.18 | €0.18 | €0.18 | 100 |
| 2026-08-12 | €0.20 | 0.00% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-08-11 | €0.20 | -1.44% | €0.20 | €0.20 | €0.20 | 0 |
| 2026-08-10 | €0.21 | +0.48% | €0.19 | €0.21 | €0.19 | 12.60K |
| 2026-08-07 | €0.21 | -0.48% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-08-06 | €0.21 | -0.95% | €0.21 | €0.21 | €0.21 | 0 |
| 2026-08-05 | €0.21 | -19.23% | €0.23 | €0.23 | €0.12 | 52.29K |
| 2026-08-04 | €0.26 | +10.64% | €0.27 | €0.27 | €0.26 | 5.00K |
| 2026-08-03 | €0.23 | -0.84% | €0.20 | €0.23 | €0.20 | 18.23K |
| 2026-07-31 | €0.24 | -1.25% | €0.24 | €0.24 | €0.24 | 5 |
| 2026-07-30 | €0.24 | -4.00% | €0.20 | €0.24 | €0.20 | 981 |
| 2026-07-29 | €0.25 | -6.02% | €0.23 | €0.25 | €0.23 | 10.00K |
| 2026-07-28 | €0.27 | +1.53% | €0.27 | €0.27 | €0.27 | 0 |
| 2026-07-27 | €0.26 | +2.75% | €0.26 | €0.26 | €0.26 | 0 |
| 2026-07-24 | €0.25 | +7.59% | €0.27 | €0.27 | €0.24 | 10.02K |
| 2026-07-23 | €0.24 | 0.00% | €0.27 | €0.27 | €0.24 | 3.16K |
| 2026-07-22 | €0.24 | 0.00% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-07-21 | €0.24 | 0.00% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-07-20 | €0.24 | -0.42% | €0.27 | €0.27 | €0.24 | 5.00K |
| 2026-07-17 | €0.24 | 0.00% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-07-16 | €0.24 | -4.80% | €0.23 | €0.24 | €0.20 | 1.00K |
| 2026-07-15 | €0.25 | +8.70% | €0.25 | €0.25 | €0.25 | 1.00K |
| 2026-07-14 | €0.23 | -2.13% | €0.23 | €0.23 | €0.23 | 505 |
| 2026-07-13 | €0.23 | -3.69% | €0.24 | €0.24 | €0.23 | 1.00K |
| 2026-07-10 | €0.24 | -2.40% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-07-09 | €0.25 | +7.30% | €0.27 | €0.27 | €0.25 | 1.40K |
| 2026-07-08 | €0.23 | -1.27% | €0.23 | €0.23 | €0.23 | 0 |
| 2026-07-07 | €0.24 | -2.07% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-07-06 | €0.24 | -3.60% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-07-03 | €0.25 | +0.81% | €0.26 | €0.26 | €0.25 | 40.62K |
| 2026-07-02 | €0.25 | 0.00% | €0.25 | €0.25 | €0.25 | 0 |
| 2026-07-01 | €0.25 | +1.22% | €0.25 | €0.25 | €0.25 | 0 |
| 2026-06-30 | €0.25 | 0.00% | €0.25 | €0.25 | €0.25 | 146 |
| 2026-06-29 | €0.25 | 0.00% | €0.23 | €0.25 | €0.23 | 4.27K |
| 2026-06-26 | €0.25 | 0.00% | €0.23 | €0.25 | €0.23 | 9 |
| 2026-06-25 | €0.25 | 0.00% | €0.25 | €0.25 | €0.25 | 0 |
| 2026-06-24 | €0.25 | 0.00% | €0.25 | €0.25 | €0.25 | 0 |
| 2026-06-23 | €0.25 | 0.00% | €0.23 | €0.25 | €0.23 | 5.72K |
| 2026-06-22 | €0.25 | +0.41% | €0.25 | €0.25 | €0.25 | 44.00K |
| 2026-06-19 | €0.24 | -2.01% | €0.24 | €0.24 | €0.24 | 0 |
| 2026-06-18 | €0.25 | +7.33% | €0.20 | €0.25 | €0.20 | 3.23K |
| 2026-06-17 | €0.23 | -15.64% | €0.24 | €0.26 | €0.23 | 9.77K |
| 2026-06-16 | €0.28 | +3.38% | €0.26 | €0.28 | €0.25 | 6.70K |
| 2026-06-15 | €0.27 | -6.67% | €0.28 | €0.28 | €0.27 | 21.03K |
| 2026-06-12 | €0.28 | -1.04% | €0.26 | €0.28 | €0.26 | 1.86K |
| 2026-06-11 | €0.29 | +1.05% | €0.29 | €0.29 | €0.29 | 0 |
| 2026-06-10 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 0 |
| 2026-06-09 | €0.28 | 0.00% | €0.28 | €0.28 | €0.28 | 0 |
| 2026-06-08 | €0.28 | 0.00% | €0.26 | €0.28 | €0.26 | 94 |
| 2026-06-05 | €0.28 | +9.62% | €0.30 | €0.30 | €0.28 | 560 |
| 2026-06-04 | €0.26 | +2.36% | €0.26 | €0.26 | €0.26 | 276 |
| 2026-06-03 | €0.25 | +0.79% | €0.27 | €0.27 | €0.25 | 8 |
| 2026-06-02 | €0.25 | -4.18% | €0.25 | €0.25 | €0.25 | 0 |
| 2026-06-01 | €0.26 | -6.41% | €0.28 | €0.28 | €0.26 | 6.80K |
| 2026-05-29 | €0.28 | -1.40% | €0.30 | €0.30 | €0.28 | 21.42K |
| 2026-05-28 | €0.28 | -1.72% | €0.29 | €0.29 | €0.28 | 6.38K |