UK markets close in 17 minutes

Prosafe SE (1Q6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.2850-0.0400 (-1.20%)
As of 08:05AM CEST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20243.28503.28503.28503.28503.285022
24 Jun 2024------
21 Jun 20243.28503.28503.28503.28503.2850-
20 Jun 20243.33003.33003.33003.33003.3300-
19 Jun 20243.29003.29003.29003.29003.2900-
18 Jun 20243.09003.28503.09003.28503.285022
17 Jun 20243.06003.06003.06003.06003.0600-
14 Jun 20243.21003.21003.21003.21003.2100-
13 Jun 20243.23003.23003.23003.23003.2300-
12 Jun 20243.26003.26003.26003.26003.2600-
11 Jun 20243.35003.35003.35003.35003.3500-
10 Jun 20243.45003.45003.45003.45003.4500-
07 Jun 20243.50003.50003.50003.50003.5000-
06 Jun 20243.57503.57503.57503.57503.5750-
05 Jun 20243.31003.31003.31003.31003.3100-
04 Jun 20243.33503.33503.33503.33503.3350-
03 Jun 20243.36003.36003.36003.36003.3600-
31 May 20243.18003.18003.18003.18003.1800-
30 May 20242.66502.66502.66502.66502.6650-
29 May 20242.84002.84002.84002.84002.8400-
28 May 20242.78002.78002.78002.78002.7800-
27 May 20242.77002.77002.77002.77002.7700-
24 May 20242.69002.69002.69002.69002.6900-
23 May 20242.76502.76502.76502.76502.7650-
22 May 20242.56502.56502.56502.56502.5650-
21 May 20242.64002.64002.64002.64002.6400-
20 May 20242.64502.64502.64502.64502.6450-
17 May 20242.63002.63002.63002.63002.6300-
16 May 20242.64502.64502.64502.64502.6450-
15 May 20242.58002.58002.58002.58002.5800-
14 May 20242.59002.59002.59002.59002.5900-
13 May 20242.83002.83002.83002.83002.8300-
10 May 20243.05503.05503.05503.05503.0550-
09 May 20243.03503.03503.03503.03503.0350-
08 May 20243.19003.19003.19003.19003.1900-
07 May 20243.12503.12503.12503.12503.1250-
06 May 20243.02003.02003.02003.02003.0200-
03 May 20242.97502.97502.97502.97502.9750-
02 May 20243.10003.10003.10003.10003.1000-
30 Apr 20243.24003.24003.24003.24003.2400-
29 Apr 20243.21503.21503.21503.21503.215010
26 Apr 20243.31503.31503.31503.31503.3150-
25 Apr 20243.28003.28003.28003.28003.2800-
24 Apr 20243.40503.40503.40503.40503.4050-
23 Apr 20243.38503.38503.38503.38503.3850-
22 Apr 20243.47003.47003.47003.47003.4700-
19 Apr 20243.32503.32503.32503.32503.3250-
18 Apr 20243.52003.52003.52003.52003.5200-
17 Apr 20243.75503.75503.75503.75503.7550-
16 Apr 20243.90503.90503.90503.90503.9050-
15 Apr 20244.21504.21504.21504.21504.2150-
12 Apr 20244.25504.25504.25504.25504.2550-
11 Apr 20244.24504.24504.24504.24504.2450-
10 Apr 20244.24504.24504.24504.24504.2450-
09 Apr 20244.19504.19504.19504.19504.1950-
08 Apr 20244.18504.18504.18504.18504.1850-
05 Apr 20244.19504.19504.19504.19504.1950-
04 Apr 20244.23004.23004.23004.23004.2300-
03 Apr 20244.23004.23004.23004.23004.2300-
02 Apr 20244.16004.16004.16004.16004.1600-
28 Mar 20244.19004.19004.19004.19004.1900-
27 Mar 20244.20504.20504.20504.20504.2050-
26 Mar 20244.17504.17504.17504.17504.1750-
25 Mar 20244.14504.14504.14504.14504.1450-
22 Mar 20244.19504.19504.19504.19504.1950-
21 Mar 20244.59504.59504.59504.59504.5950-
20 Mar 20244.33004.33004.33004.33004.3300-
19 Mar 20244.12504.12504.12504.12504.1250-
18 Mar 20244.02004.02004.02004.02004.0200-
15 Mar 20244.11504.11504.11504.11504.1150-
14 Mar 20244.19004.19004.19004.19004.1900-
13 Mar 20244.23004.23004.23004.23004.2300-
12 Mar 20244.16504.16504.16504.16504.1650-
11 Mar 20244.23504.23504.23504.23504.2350-
08 Mar 20244.29004.29004.29004.29004.2900-
07 Mar 20244.24504.24504.24504.24504.2450-
06 Mar 20244.19004.19004.19004.19004.1900-
05 Mar 20244.11504.11504.11504.11504.1150-
04 Mar 20244.22004.22004.22004.22004.2200-
01 Mar 20244.03004.03004.03004.03004.0300-
29 Feb 20244.07504.07504.07504.07504.0750-
28 Feb 20243.90503.90503.90503.90503.9050-
27 Feb 20243.93503.93503.93503.93503.9350-
26 Feb 20243.88503.88503.88503.88503.8850-
23 Feb 20243.92003.92003.92003.92003.9200-
22 Feb 20244.21004.21004.21004.21004.2100-
21 Feb 20244.19504.19504.19504.19504.1950-
20 Feb 20244.34004.34004.34004.34004.3400-
19 Feb 20244.36004.36004.36004.36004.3600-
16 Feb 20244.37504.37504.36504.36504.36502
15 Feb 20244.27504.27504.27504.27504.2750-
14 Feb 20244.28504.28504.28504.28504.2850-
13 Feb 20244.09004.09004.09004.09004.0900-
12 Feb 20244.06504.06504.06504.06504.0650-
09 Feb 20244.14004.14004.14004.14004.1400-
08 Feb 20244.16004.30504.16004.30504.305086
07 Feb 20244.21504.21504.21504.21504.2150-
06 Feb 20244.27004.27004.27004.27004.2700-
05 Feb 20244.37504.37504.37504.37504.3750-
02 Feb 20244.90504.90504.90504.90504.9050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...