Prosafe SE (1Q6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.1450 | 3.1900 | 3.1450 | 3.1550 | 3.1550 | 200 |
| 25 Jul 2024 | 3.2200 | 3.2200 | 3.0900 | 3.1400 | 3.1400 | - |
| 24 Jul 2024 | 3.1250 | 3.1600 | 3.1150 | 3.1200 | 3.1200 | - |
| 23 Jul 2024 | 3.2250 | 3.2250 | 3.0700 | 3.0750 | 3.0750 | - |
| 22 Jul 2024 | 3.0400 | 3.2150 | 3.0400 | 3.2100 | 3.2100 | - |
| 19 Jul 2024 | 3.1850 | 3.2000 | 3.1050 | 3.1500 | 3.1500 | - |
| 18 Jul 2024 | 3.2000 | 3.2200 | 3.1250 | 3.1750 | 3.1750 | - |
| 17 Jul 2024 | 3.1900 | 3.2750 | 3.1900 | 3.2750 | 3.2750 | - |
| 16 Jul 2024 | 3.3550 | 3.3550 | 3.1850 | 3.2400 | 3.2400 | - |
| 15 Jul 2024 | 3.1650 | 3.2900 | 3.1650 | 3.2900 | 3.2900 | - |
| 12 Jul 2024 | 3.2050 | 3.2250 | 3.1700 | 3.1700 | 3.1700 | - |
| 11 Jul 2024 | 3.2250 | 3.2550 | 3.1900 | 3.2400 | 3.2400 | - |
| 10 Jul 2024 | 3.3350 | 3.3350 | 3.2650 | 3.3050 | 3.3050 | - |
| 09 Jul 2024 | 3.3350 | 3.3350 | 3.2700 | 3.2950 | 3.2950 | - |
| 08 Jul 2024 | 3.4150 | 3.4150 | 3.2950 | 3.3450 | 3.3450 | - |
| 05 Jul 2024 | 3.3450 | 3.4600 | 3.2850 | 3.2850 | 3.2850 | - |
| 04 Jul 2024 | 3.3950 | 3.3950 | 3.2750 | 3.3450 | 3.3450 | - |
| 03 Jul 2024 | 3.2850 | 3.3800 | 3.2850 | 3.3750 | 3.3750 | - |
| 02 Jul 2024 | 3.3350 | 3.3550 | 3.2700 | 3.3000 | 3.3000 | - |
| 01 Jul 2024 | 3.3350 | 3.3950 | 3.2850 | 3.2850 | 3.2850 | - |
| 28 Jun 2024 | 3.3650 | 3.4250 | 3.3650 | 3.3700 | 3.3700 | - |
| 27 Jun 2024 | 3.2900 | 3.4100 | 3.2900 | 3.3700 | 3.3700 | - |
| 26 Jun 2024 | 3.3400 | 3.4100 | 3.3000 | 3.4050 | 3.4050 | - |
| 25 Jun 2024 | 3.3550 | 3.4350 | 3.3350 | 3.4300 | 3.4300 | - |
| 24 Jun 2024 | 3.3650 | 3.3750 | 3.3050 | 3.3050 | 3.3050 | - |
| 21 Jun 2024 | 3.3900 | 3.4000 | 3.3450 | 3.4000 | 3.4000 | - |
| 20 Jun 2024 | 3.3500 | 3.3650 | 3.2900 | 3.3550 | 3.3550 | - |
| 19 Jun 2024 | 3.4300 | 3.4300 | 3.3200 | 3.3500 | 3.3500 | - |
| 18 Jun 2024 | 3.1250 | 3.2950 | 3.1250 | 3.2450 | 3.2450 | - |
| 17 Jun 2024 | 3.1200 | 3.1300 | 3.0200 | 3.0550 | 3.0550 | - |
| 14 Jun 2024 | 3.2150 | 3.2150 | 3.1050 | 3.1450 | 3.1450 | - |
| 13 Jun 2024 | 3.1750 | 3.2800 | 3.1750 | 3.2300 | 3.2300 | - |
| 12 Jun 2024 | 3.0800 | 3.3250 | 3.0800 | 3.3100 | 3.3100 | - |
| 11 Jun 2024 | 3.3450 | 3.3650 | 3.2600 | 3.2700 | 3.2700 | - |
| 10 Jun 2024 | 3.5550 | 3.5550 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 Jun 2024 | 3.4900 | 3.5400 | 3.4050 | 3.5250 | 3.5250 | - |
| 06 Jun 2024 | 3.2450 | 3.7000 | 3.2450 | 3.4500 | 3.4500 | - |
| 05 Jun 2024 | 3.3650 | 3.6050 | 3.3650 | 3.6050 | 3.6050 | - |
| 04 Jun 2024 | 3.4350 | 3.4550 | 3.3650 | 3.3650 | 3.3650 | - |
| 03 Jun 2024 | 3.3950 | 3.4700 | 3.3900 | 3.4000 | 3.4000 | - |
| 31 May 2024 | 3.2450 | 3.4100 | 3.1650 | 3.4100 | 3.4100 | - |
| 30 May 2024 | 2.7200 | 3.2800 | 2.7200 | 3.2350 | 3.2350 | - |
| 29 May 2024 | 2.8750 | 2.9150 | 2.7200 | 2.7250 | 2.7250 | - |
| 28 May 2024 | 2.8350 | 2.9450 | 2.8250 | 2.9000 | 2.9000 | - |
| 27 May 2024 | 2.6850 | 2.8350 | 2.6850 | 2.8300 | 2.8300 | - |
| 24 May 2024 | 2.8100 | 2.8100 | 2.6800 | 2.7750 | 2.7750 | - |
| 23 May 2024 | 2.7750 | 2.8350 | 2.7350 | 2.7350 | 2.7350 | - |
| 22 May 2024 | 2.7100 | 2.8150 | 2.6100 | 2.8100 | 2.8100 | - |
| 21 May 2024 | 2.7350 | 2.7350 | 2.5900 | 2.6150 | 2.6150 | - |
| 20 May 2024 | 2.7400 | 2.7450 | 2.7350 | 2.7350 | 2.7350 | - |
| 17 May 2024 | 2.7350 | 2.7400 | 2.7350 | 2.7400 | 2.7400 | - |
| 16 May 2024 | 2.8050 | 2.8050 | 2.6800 | 2.6800 | 2.6800 | - |
| 15 May 2024 | 2.8200 | 2.8200 | 2.6200 | 2.6950 | 2.6950 | - |
| 14 May 2024 | 2.8050 | 2.8050 | 2.5400 | 2.6250 | 2.6250 | - |
| 13 May 2024 | 2.9100 | 2.9100 | 2.6350 | 2.6400 | 2.6400 | - |
| 10 May 2024 | 3.0450 | 3.1350 | 2.8750 | 2.8850 | 2.8850 | - |
| 09 May 2024 | 3.0300 | 3.0400 | 3.0300 | 3.0400 | 3.0400 | - |
| 08 May 2024 | 3.1450 | 3.1550 | 3.0550 | 3.1000 | 3.1000 | - |
| 07 May 2024 | 3.1250 | 3.2700 | 3.1250 | 3.2600 | 3.2600 | - |
| 06 May 2024 | 3.1550 | 3.1950 | 3.1000 | 3.1900 | 3.1900 | - |
| 03 May 2024 | 3.0900 | 3.0950 | 3.0500 | 3.0800 | 3.0800 | - |
| 02 May 2024 | 3.2800 | 3.2800 | 3.0100 | 3.0300 | 3.0300 | - |
| 30 Apr 2024 | 3.4350 | 3.4350 | 3.1500 | 3.1500 | 3.1500 | - |
| 29 Apr 2024 | 3.3250 | 3.3300 | 3.2750 | 3.3100 | 3.3100 | - |
| 26 Apr 2024 | 3.2800 | 3.4100 | 3.2350 | 3.2650 | 3.2650 | - |
| 25 Apr 2024 | 3.3550 | 3.4050 | 3.3500 | 3.3650 | 3.3650 | - |
| 24 Apr 2024 | 3.4800 | 3.4800 | 3.3500 | 3.3550 | 3.3550 | - |
| 23 Apr 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4550 | 3.4550 | - |
| 22 Apr 2024 | 3.5850 | 3.5850 | 3.4300 | 3.4400 | 3.4400 | - |
| 19 Apr 2024 | 3.5300 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | - |
| 18 Apr 2024 | 3.6750 | 3.6750 | 3.4050 | 3.4100 | 3.4100 | - |
| 17 Apr 2024 | 3.8100 | 3.8700 | 3.5600 | 3.5650 | 3.5650 | - |
| 16 Apr 2024 | 3.9800 | 3.9800 | 3.8150 | 3.8450 | 3.8450 | - |
| 15 Apr 2024 | 4.4050 | 4.4050 | 3.9900 | 3.9900 | 3.9900 | - |
| 12 Apr 2024 | 4.3650 | 4.3650 | 4.2700 | 4.2750 | 4.2750 | - |
| 11 Apr 2024 | 4.3150 | 4.3350 | 4.2500 | 4.3350 | 4.3350 | - |
| 10 Apr 2024 | 4.4350 | 4.4750 | 4.2800 | 4.3200 | 4.3200 | - |
| 09 Apr 2024 | 4.3850 | 4.3850 | 4.2500 | 4.3150 | 4.3150 | - |
| 08 Apr 2024 | 4.3450 | 4.3450 | 4.2300 | 4.2800 | 4.2800 | - |
| 05 Apr 2024 | 4.3450 | 4.3450 | 4.2000 | 4.2700 | 4.2700 | - |
| 04 Apr 2024 | 4.5200 | 4.5200 | 4.1900 | 4.2650 | 4.2650 | - |
| 03 Apr 2024 | 4.4250 | 4.4250 | 4.2350 | 4.2950 | 4.2950 | - |
| 02 Apr 2024 | 4.4600 | 4.4600 | 4.2850 | 4.3150 | 4.3150 | - |
| 28 Mar 2024 | 4.4900 | 4.4900 | 4.4700 | 4.4800 | 4.4800 | - |
| 27 Mar 2024 | 4.2900 | 4.2950 | 4.2300 | 4.2750 | 4.2750 | - |
| 26 Mar 2024 | 4.1350 | 4.3100 | 4.1350 | 4.2850 | 4.2850 | - |
| 25 Mar 2024 | 4.4800 | 4.4800 | 4.1500 | 4.2550 | 4.2550 | - |
| 22 Mar 2024 | 4.6650 | 4.6650 | 4.2200 | 4.2350 | 4.2350 | - |
| 21 Mar 2024 | 4.6000 | 4.7050 | 4.2850 | 4.2900 | 4.2900 | - |
| 20 Mar 2024 | 4.3050 | 4.6400 | 4.3050 | 4.3850 | 4.3850 | - |
| 19 Mar 2024 | 4.2950 | 4.4500 | 4.1800 | 4.4200 | 4.4200 | - |
| 18 Mar 2024 | 4.2500 | 4.2650 | 4.1300 | 4.2150 | 4.2150 | - |
| 15 Mar 2024 | 4.3050 | 4.3050 | 4.0600 | 4.0950 | 4.0950 | - |
| 14 Mar 2024 | 4.2750 | 4.2750 | 4.1900 | 4.1950 | 4.1950 | - |
| 13 Mar 2024 | 4.3850 | 4.3850 | 4.2650 | 4.2650 | 4.2650 | - |
| 12 Mar 2024 | 4.3600 | 4.3600 | 4.2450 | 4.3100 | 4.3100 | - |
| 11 Mar 2024 | 4.3650 | 4.3650 | 4.2200 | 4.2400 | 4.2400 | - |
| 08 Mar 2024 | 4.3700 | 4.3700 | 4.2900 | 4.3250 | 4.3250 | - |
| 07 Mar 2024 | 4.3050 | 4.3950 | 4.2350 | 4.3800 | 4.3800 | - |
| 06 Mar 2024 | 4.0250 | 4.3900 | 4.0250 | 4.3250 | 4.3250 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.