Prosafe SE (1Q6.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:12AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | 2.6250 | - |
| 16 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 15 May 2024 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | 2.5750 | - |
| 14 May 2024 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | 2.5850 | - |
| 13 May 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| 10 May 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 09 May 2024 | 3.0350 | 3.0400 | 3.0350 | 3.0400 | 3.0400 | - |
| 08 May 2024 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | 3.1850 | - |
| 07 May 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 06 May 2024 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | 3.0150 | - |
| 03 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 02 May 2024 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | 3.0950 | - |
| 30 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 29 Apr 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 26 Apr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 25 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 24 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 23 Apr 2024 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| 22 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 19 Apr 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 18 Apr 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 17 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 16 Apr 2024 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | - |
| 15 Apr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 12 Apr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 11 Apr 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 10 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 09 Apr 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 08 Apr 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 05 Apr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 04 Apr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 03 Apr 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 02 Apr 2024 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| 28 Mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 27 Mar 2024 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | - |
| 26 Mar 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 25 Mar 2024 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | - |
| 22 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 21 Mar 2024 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| 20 Mar 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 19 Mar 2024 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
| 18 Mar 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 15 Mar 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 14 Mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 13 Mar 2024 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 12 Mar 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 11 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 08 Mar 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 07 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 06 Mar 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 05 Mar 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 04 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 01 Mar 2024 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 29 Feb 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 28 Feb 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 27 Feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | - |
| 26 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 23 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 22 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 21 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 20 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 19 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 16 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 15 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 14 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 13 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 12 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 09 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 08 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 07 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 06 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 05 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 02 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 01 Feb 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 31 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 30 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 29 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 26 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 25 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 24 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 23 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 22 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 19 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 18 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 17 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 16 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 15 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 12 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 11 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 10 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 09 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 08 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 05 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 04 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 03 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 02 Jan 2024 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 29 Dec 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 28 Dec 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 27 Dec 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| 22 Dec 2023 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | 594.1915 | - |
| *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.