Prosafe SE (1Q6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 06:46PM CEST. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 2.0150 | 2.0150 | 1.9480 | 1.9560 | 1.9560 | 200 |
| 09 Oct 2024 | 2.0700 | 2.0700 | 1.9520 | 1.9540 | 1.9540 | - |
| 08 Oct 2024 | 2.0500 | 2.1050 | 1.9120 | 1.9120 | 1.9120 | - |
| 07 Oct 2024 | 2.0550 | 2.1600 | 2.0550 | 2.1250 | 2.1250 | - |
| 04 Oct 2024 | 1.7860 | 2.1200 | 1.7860 | 2.1000 | 2.1000 | - |
| 03 Oct 2024 | 1.9740 | 2.0000 | 1.8580 | 1.9060 | 1.9060 | - |
| 02 Oct 2024 | 2.0050 | 2.0050 | 1.9040 | 1.9440 | 1.9440 | - |
| 01 Oct 2024 | 2.0550 | 2.1250 | 1.9220 | 1.9260 | 1.9260 | - |
| 30 Sept 2024 | 2.0200 | 2.1050 | 1.9900 | 1.9940 | 1.9940 | - |
| 27 Sept 2024 | 2.1850 | 2.1850 | 2.0550 | 2.0950 | 2.0950 | - |
| 26 Sept 2024 | 2.2950 | 2.3300 | 2.1650 | 2.1700 | 2.1700 | - |
| 25 Sept 2024 | 2.4900 | 2.5100 | 2.3450 | 2.3450 | 2.3450 | - |
| 24 Sept 2024 | 2.4950 | 2.5000 | 2.3450 | 2.3450 | 2.3450 | - |
| 23 Sept 2024 | 2.4850 | 2.5950 | 2.3400 | 2.3450 | 2.3450 | - |
| 20 Sept 2024 | 2.5200 | 2.5450 | 2.3600 | 2.3650 | 2.3650 | - |
| 19 Sept 2024 | 2.4500 | 2.6000 | 2.4500 | 2.4600 | 2.4600 | - |
| 18 Sept 2024 | 2.7050 | 2.7050 | 2.4600 | 2.5200 | 2.5200 | - |
| 17 Sept 2024 | 2.7100 | 2.7100 | 2.4950 | 2.5200 | 2.5200 | - |
| 16 Sept 2024 | 2.7100 | 2.8100 | 2.4650 | 2.4800 | 2.4800 | - |
| 13 Sept 2024 | 2.6600 | 2.6600 | 2.4250 | 2.5450 | 2.5450 | - |
| 12 Sept 2024 | 2.5900 | 2.5900 | 2.4200 | 2.4300 | 2.4300 | - |
| 11 Sept 2024 | 2.5500 | 2.5500 | 2.4050 | 2.4250 | 2.4250 | - |
| 10 Sept 2024 | 2.6850 | 2.6850 | 2.4450 | 2.4550 | 2.4550 | - |
| 09 Sept 2024 | 2.5600 | 2.6550 | 2.5600 | 2.6050 | 2.6050 | - |
| 06 Sept 2024 | 2.7000 | 2.7200 | 2.5300 | 2.6250 | 2.6250 | - |
| 05 Sept 2024 | 2.6750 | 2.7650 | 2.6450 | 2.7000 | 2.7000 | - |
| 04 Sept 2024 | 2.7550 | 2.7550 | 2.5700 | 2.7000 | 2.7000 | - |
| 03 Sept 2024 | 2.7900 | 2.8250 | 2.6850 | 2.6850 | 2.6850 | - |
| 02 Sept 2024 | 2.8650 | 2.8650 | 2.7900 | 2.7950 | 2.7950 | - |
| 30 Aug 2024 | 2.8850 | 2.9850 | 2.7800 | 2.7800 | 2.7800 | - |
| 29 Aug 2024 | 2.9200 | 2.9200 | 2.8250 | 2.8700 | 2.8700 | - |
| 28 Aug 2024 | 2.8650 | 3.0400 | 2.8450 | 2.9000 | 2.9000 | - |
| 27 Aug 2024 | 2.9800 | 2.9800 | 2.8550 | 2.8650 | 2.8650 | - |
| 26 Aug 2024 | 2.8750 | 2.9550 | 2.8750 | 2.9500 | 2.9500 | - |
| 23 Aug 2024 | 2.8800 | 3.0050 | 2.8650 | 2.8750 | 2.8750 | - |
| 22 Aug 2024 | 2.9750 | 3.0050 | 2.9000 | 2.9000 | 2.9000 | - |
| 21 Aug 2024 | 2.8950 | 3.0850 | 2.8950 | 2.9950 | 2.9950 | - |
| 20 Aug 2024 | 2.8950 | 3.0450 | 2.8950 | 3.0400 | 3.0400 | - |
| 19 Aug 2024 | 2.8750 | 3.0000 | 2.8750 | 2.9400 | 2.9400 | - |
| 16 Aug 2024 | 3.2050 | 3.2050 | 2.9250 | 2.9600 | 2.9600 | - |
| 15 Aug 2024 | 3.1950 | 3.1950 | 2.8950 | 2.9550 | 2.9550 | - |
| 14 Aug 2024 | 3.1800 | 3.1800 | 2.9550 | 3.0400 | 3.0400 | - |
| 13 Aug 2024 | 3.0200 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | - |
| 12 Aug 2024 | 2.8850 | 3.0850 | 2.8850 | 3.0450 | 3.0450 | - |
| 09 Aug 2024 | 2.9750 | 2.9800 | 2.8450 | 2.9250 | 2.9250 | - |
| 08 Aug 2024 | 3.0650 | 3.0650 | 2.8450 | 2.9350 | 2.9350 | - |
| 07 Aug 2024 | 2.9600 | 2.9600 | 2.8800 | 2.9100 | 2.9100 | - |
| 06 Aug 2024 | 2.9250 | 2.9250 | 2.8450 | 2.8450 | 2.8450 | - |
| 05 Aug 2024 | 3.2150 | 3.2150 | 2.6900 | 2.7450 | 2.7450 | - |
| 02 Aug 2024 | 3.2200 | 3.2200 | 3.0550 | 3.0750 | 3.0750 | - |
| 01 Aug 2024 | 3.2250 | 3.2250 | 3.1250 | 3.2200 | 3.2200 | - |
| 31 Jul 2024 | 3.1500 | 3.2300 | 3.1500 | 3.1900 | 3.1900 | - |
| 30 Jul 2024 | 3.1050 | 3.2300 | 3.1050 | 3.2300 | 3.2300 | - |
| 29 Jul 2024 | 3.0400 | 3.1650 | 3.0400 | 3.1000 | 3.1000 | - |
| 26 Jul 2024 | 3.1450 | 3.1900 | 3.1450 | 3.1550 | 3.1550 | - |
| 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 | - |
| *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.