Prosafe SE (1Q6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2 |
| 17 Apr 2024 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| 16 Apr 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 15 Apr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 12 Apr 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 11 Apr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 10 Apr 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 09 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 08 Apr 2024 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
| 05 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 04 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 03 Apr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 02 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 28 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 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 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 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 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 15 Mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 14 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 13 Mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 12 Mar 2024 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
| 11 Mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
| 08 Mar 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 07 Mar 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
| 06 Mar 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 05 Mar 2024 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
| 04 Mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 01 Mar 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 29 Feb 2024 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | 4.0750 | - |
| 28 Feb 2024 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
| 27 Feb 2024 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | - |
| 26 Feb 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 23 Feb 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 22 Feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 21 Feb 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| 20 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 19 Feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 16 Feb 2024 | 4.3750 | 4.3750 | 4.3650 | 4.3650 | 4.3650 | 2 |
| 15 Feb 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
| 14 Feb 2024 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
| 13 Feb 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 12 Feb 2024 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
| 09 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 08 Feb 2024 | 4.1600 | 4.3050 | 4.1600 | 4.3050 | 4.3050 | 86 |
| 07 Feb 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 06 Feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| 05 Feb 2024 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| 02 Feb 2024 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 01 Feb 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 31 Jan 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| 30 Jan 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | - |
| 29 Jan 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 26 Jan 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | - |
| 25 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 24 Jan 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 23 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 22 Jan 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| 19 Jan 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | - |
| 18 Jan 2024 | 5.0500 | 5.3500 | 5.0500 | 5.3500 | 5.3500 | 10 |
| 17 Jan 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| 16 Jan 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 15 Jan 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 12 Jan 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| 11 Jan 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 10 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| 09 Jan 2024 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | - |
| 08 Jan 2024 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | - |
| 05 Jan 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 04 Jan 2024 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| 03 Jan 2024 | 6.2900 | 6.4000 | 6.2900 | 6.4000 | 6.4000 | 29 |
| 02 Jan 2024 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | - |
| 29 Dec 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| 28 Dec 2023 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| 27 Dec 2023 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 22 Dec 2023 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | - |
| 21 Dec 2023 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | - |
| 20 Dec 2023 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| 19 Dec 2023 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 18 Dec 2023 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| 15 Dec 2023 | 5.1800 | 5.6000 | 5.1800 | 5.6000 | 5.6000 | 25 |
| 14 Dec 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 13 Dec 2023 | 5.0100 | 5.1000 | 5.0100 | 5.1000 | 5.1000 | 1 |
| 12 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 11 Dec 2023 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 08 Dec 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| 07 Dec 2023 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 06 Dec 2023 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 05 Dec 2023 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | 4.9750 | - |
| 04 Dec 2023 | 5.0100 | 5.3200 | 5.0100 | 5.3200 | 5.3200 | 766 |
| 01 Dec 2023 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | 4.9050 | - |
| 30 Nov 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 29 Nov 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 28 Nov 2023 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
| 27 Nov 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 24 Nov 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| *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.