New Zealand markets closed

Prosafe SE (1Q6.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
4.4800+0.2050 (+4.80%)
At close: 09:43PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.49004.49004.47004.48004.4800200
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-
26 Jan 20245.36005.58005.36005.53005.5300-
25 Jan 20245.50005.52005.43005.52005.5200-
24 Jan 20245.49005.59005.47005.51005.5100-
23 Jan 20245.33005.48005.31005.48005.4800-
22 Jan 20245.33005.36005.25005.33005.3300-
19 Jan 20245.10005.29005.10005.29005.2900-
18 Jan 20245.18005.27005.10005.26005.2600-
17 Jan 20245.19005.21005.12005.14005.1400-
16 Jan 20245.12005.30005.08005.26005.2600-
15 Jan 20245.37005.37005.14005.14005.1400-
12 Jan 20245.43005.43005.33005.37005.3700-
11 Jan 20245.41005.41005.24005.29005.2900-
10 Jan 20245.57005.59005.38005.41005.4100-
09 Jan 20245.68005.68005.38005.42005.4200-
08 Jan 20246.45006.45005.59005.61005.6100-
05 Jan 20246.62006.62006.15006.22006.2200-
04 Jan 20246.39006.66006.33006.35006.3500-
03 Jan 20246.30006.38006.21006.33006.3300-
02 Jan 20246.20006.55006.20006.42006.4200-
29 Dec 20235.97006.00005.81006.00006.0000-
28 Dec 20236.07006.07005.87005.94005.9400-
27 Dec 20236.12006.26006.05006.07006.0700-
22 Dec 20236.32006.32006.13006.13006.1300-
21 Dec 20235.95006.48005.90006.36006.3600-
20 Dec 20235.78005.99005.72005.94005.9400-
19 Dec 20235.47005.84005.47005.75005.7500-
18 Dec 20235.44005.64005.44005.62005.6200-
15 Dec 20235.17005.52005.17005.51005.5100-
14 Dec 20235.22005.29005.19005.26005.2600-
13 Dec 20235.17005.20005.03005.08005.0800-
12 Dec 20235.37005.37005.06005.12005.1200-
11 Dec 20235.41005.41005.23005.24005.2400-
08 Dec 20235.25005.45005.25005.26005.2600-
07 Dec 20235.26005.38005.22005.38005.3800-
06 Dec 20235.21005.29005.20005.24005.2400-
05 Dec 20235.25005.33005.11005.11005.1100-
04 Dec 20234.99005.38004.99005.08005.0800-
01 Dec 20234.81505.12004.81505.12005.1200-
30 Nov 20234.72004.99504.66504.98504.9850-
29 Nov 20234.72004.75504.62504.65004.6500-
28 Nov 20234.76504.79504.64004.71004.7100-
27 Nov 20234.79504.83004.74004.75504.7550-
24 Nov 20234.72004.81004.72004.75004.7500-
23 Nov 20234.83504.83504.71504.72504.7250-
22 Nov 20235.00005.00004.71004.74004.7400-
21 Nov 20235.13005.13004.95504.96504.9650-
20 Nov 20234.94505.06004.94505.03005.0300-
17 Nov 20235.02005.02004.93004.94504.9450-
16 Nov 20235.13005.13004.99005.00005.0000-
15 Nov 20234.97505.07004.97505.04005.0400-
14 Nov 20234.95505.03004.95005.03005.0300-
13 Nov 20235.05005.07005.00005.04005.0400-
10 Nov 20235.04005.07005.01005.07005.0700-
09 Nov 20235.23005.23004.99504.99504.9950-
08 Nov 20235.27005.27005.06005.06005.0600-
07 Nov 20235.66005.66005.17005.19005.1900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...