New Zealand markets close in 4 hours 19 minutes

Prosafe SE (1Q6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
3.3500+0.1050 (+3.24%)
At close: 09:43PM CEST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20243.43003.43003.32003.35003.3500200
18 Jun 20243.12503.29503.12503.24503.2450-
17 Jun 20243.12003.13003.02003.05503.0550-
14 Jun 20243.21503.21503.10503.14503.1450-
13 Jun 20243.17503.28003.17503.23003.2300-
12 Jun 20243.08003.32503.08003.31003.3100-
11 Jun 20243.34503.36503.26003.27003.2700-
10 Jun 20243.55503.55503.30003.30003.3000-
07 Jun 20243.49003.54003.40503.52503.5250-
06 Jun 20243.24503.70003.24503.45003.4500-
05 Jun 20243.36503.60503.36503.60503.6050-
04 Jun 20243.43503.45503.36503.36503.3650-
03 Jun 20243.39503.47003.39003.40003.4000-
31 May 20243.24503.41003.16503.41003.4100-
30 May 20242.72003.28002.72003.23503.2350-
29 May 20242.87502.91502.72002.72502.7250-
28 May 20242.83502.94502.82502.90002.9000-
27 May 20242.68502.83502.68502.83002.8300-
24 May 20242.81002.81002.68002.77502.7750-
23 May 20242.77502.83502.73502.73502.7350-
22 May 20242.71002.81502.61002.81002.8100-
21 May 20242.73502.73502.59002.61502.6150-
20 May 20242.74002.74502.73502.73502.7350-
17 May 20242.73502.74002.73502.74002.7400-
16 May 20242.80502.80502.68002.68002.6800-
15 May 20242.82002.82002.62002.69502.6950-
14 May 20242.80502.80502.54002.62502.6250-
13 May 20242.91002.91002.63502.64002.6400-
10 May 20243.04503.13502.87502.88502.8850-
09 May 20243.03003.04003.03003.04003.0400-
08 May 20243.14503.15503.05503.10003.1000-
07 May 20243.12503.27003.12503.26003.2600-
06 May 20243.15503.19503.10003.19003.1900-
03 May 20243.09003.09503.05003.08003.0800-
02 May 20243.28003.28003.01003.03003.0300-
30 Apr 20243.43503.43503.15003.15003.1500-
29 Apr 20243.32503.33003.27503.31003.3100-
26 Apr 20243.28003.41003.23503.26503.2650-
25 Apr 20243.35503.40503.35003.36503.3650-
24 Apr 20243.48003.48003.35003.35503.3550-
23 Apr 20243.40003.48003.40003.45503.4550-
22 Apr 20243.58503.58503.43003.44003.4400-
19 Apr 20243.53003.54003.46003.52003.5200-
18 Apr 20243.67503.67503.40503.41003.4100-
17 Apr 20243.81003.87003.56003.56503.5650-
16 Apr 20243.98003.98003.81503.84503.8450-
15 Apr 20244.40504.40503.99003.99003.9900-
12 Apr 20244.36504.36504.27004.27504.2750-
11 Apr 20244.31504.33504.25004.33504.3350-
10 Apr 20244.43504.47504.28004.32004.3200-
09 Apr 20244.38504.38504.25004.31504.3150-
08 Apr 20244.34504.34504.23004.28004.2800-
05 Apr 20244.34504.34504.20004.27004.2700-
04 Apr 20244.52004.52004.19004.26504.2650-
03 Apr 20244.42504.42504.23504.29504.2950-
02 Apr 20244.46004.46004.28504.31504.3150-
28 Mar 20244.49004.49004.47004.48004.4800-
27 Mar 20244.29004.29504.23004.27504.2750-
26 Mar 20244.13504.31004.13504.28504.2850-
25 Mar 20244.48004.48004.15004.25504.2550-
22 Mar 20244.66504.66504.22004.23504.2350-
21 Mar 20244.60004.70504.28504.29004.2900-
20 Mar 20244.30504.64004.30504.38504.3850-
19 Mar 20244.29504.45004.18004.42004.4200-
18 Mar 20244.25004.26504.13004.21504.2150-
15 Mar 20244.30504.30504.06004.09504.0950-
14 Mar 20244.27504.27504.19004.19504.1950-
13 Mar 20244.38504.38504.26504.26504.2650-
12 Mar 20244.36004.36004.24504.31004.3100-
11 Mar 20244.36504.36504.22004.24004.2400-
08 Mar 20244.37004.37004.29004.32504.3250-
07 Mar 20244.30504.39504.23504.38004.3800-
06 Mar 20244.02504.39004.02504.32504.3250-
05 Mar 20244.21004.32504.14004.26004.2600-
04 Mar 20244.24004.36504.18504.21004.2100-
01 Mar 20243.94004.30503.94004.30504.3050-
29 Feb 20243.96504.10503.96504.10504.1050-
28 Feb 20243.88004.16503.88004.14004.1400-
27 Feb 20244.01004.01003.91503.98503.9850-
26 Feb 20243.96004.01503.87004.01004.0100-
23 Feb 20243.93003.97503.88503.97003.9700-
22 Feb 20244.24004.27003.94503.99503.9950-
21 Feb 20244.40504.40504.16504.26004.2600-
20 Feb 20244.42504.43004.26004.26504.2650-
19 Feb 20244.44504.50504.42504.43004.4300-
16 Feb 20244.39004.48504.39004.44004.4400-
15 Feb 20244.38504.46504.31004.46504.4650-
14 Feb 20244.33504.55004.33004.35504.3550-
13 Feb 20244.17004.37504.17004.34504.3450-
12 Feb 20244.19004.22004.16504.16504.1650-
09 Feb 20244.10504.21504.10504.14504.1450-
08 Feb 20244.15504.31504.15504.22004.2200-
07 Feb 20244.41004.41004.14504.24504.2450-
06 Feb 20244.66504.66504.25504.28504.2850-
05 Feb 20244.72504.72504.31004.34004.3400-
02 Feb 20244.99005.02004.46004.46504.4650-
01 Feb 20245.42005.42004.88505.00005.0000-
31 Jan 20245.69005.69005.44005.45005.4500-
30 Jan 20245.52005.69005.44005.50005.5000-
29 Jan 20245.53005.79005.53005.79005.7900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...