UK markets open in 7 hours 53 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.30 -7.20 (-0.30%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,811.99 +2,632.38 (+5.04%)
Prosafe SE (1Q6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 10 |
| 17 May 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 16 May 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 15 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 14 May 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 13 May 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 10 May 2024 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| 09 May 2024 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | 3.0350 | - |
| 08 May 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 07 May 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 06 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 03 May 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| 02 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 30 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 29 Apr 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 10 |
| 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 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 23 Apr 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 22 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 19 Apr 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 18 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 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 | - |
| *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.