Prosafe SE (1Q6.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | - |
| 25 Jul 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 24 Jul 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 23 Jul 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 22 Jul 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| 19 Jul 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 18 Jul 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 17 Jul 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 16 Jul 2024 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | - |
| 15 Jul 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 12 Jul 2024 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | 3.2250 | - |
| 11 Jul 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 10 Jul 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 09 Jul 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Jul 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 05 Jul 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 04 Jul 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 03 Jul 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 02 Jul 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 01 Jul 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 28 Jun 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 27 Jun 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 26 Jun 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 25 Jun 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 24 Jun 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 21 Jun 2024 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | - |
| 20 Jun 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 19 Jun 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 18 Jun 2024 | 3.0900 | 3.2850 | 3.0900 | 3.2850 | 3.2850 | 22 |
| 17 Jun 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| 14 Jun 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 13 Jun 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 12 Jun 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 11 Jun 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 10 Jun 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 07 Jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 06 Jun 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 05 Jun 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 04 Jun 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 03 Jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 31 May 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 30 May 2024 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | 2.6650 | - |
| 29 May 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| 28 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 27 May 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 24 May 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 23 May 2024 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | 2.7650 | - |
| 22 May 2024 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | 2.5650 | - |
| 21 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 20 May 2024 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | 2.6450 | - |
| 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 | - |
| *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.