UK Markets closed

Prosafe SE (1Q6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.70-0.20 (-0.84%)
At close: 08:03AM CEST
Time period:
20 Aug 2021 - 20 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202223.7023.7023.7023.7023.70110
18 Aug 202222.6023.9022.6023.9023.90110
17 Aug 202222.6523.2022.6523.2023.20100
16 Aug 202222.9522.9522.9522.9522.95-
15 Aug 202219.3819.3819.3819.3819.38-
12 Aug 202219.0619.0619.0619.0619.06-
11 Aug 202218.9818.9818.9818.9818.98-
10 Aug 202219.0019.0019.0019.0019.00-
09 Aug 202218.7818.7818.7818.7818.78-
08 Aug 202218.9218.9218.9218.9218.92-
05 Aug 202219.3019.3019.3019.3019.30-
04 Aug 202219.8819.8819.8819.8819.88-
03 Aug 202220.0520.0520.0520.0520.05-
02 Aug 202218.6418.6418.6418.6418.64-
01 Aug 202219.2019.7419.2019.7419.7410
29 Jul 202219.3019.3019.3019.3019.30-
28 Jul 202219.3419.3419.3419.3419.34-
27 Jul 202218.6218.6218.6218.6218.62-
26 Jul 202218.0418.0418.0418.0418.04-
25 Jul 202218.1018.1018.1018.1018.10-
22 Jul 202217.3817.3817.3817.3817.38-
21 Jul 202217.4217.4217.4217.4217.42-
20 Jul 202215.8615.8615.8615.8615.86-
19 Jul 202215.7015.7015.7015.7015.70-
18 Jul 202215.0215.0215.0215.0215.02-
15 Jul 202214.9414.9414.9414.9414.94-
14 Jul 202215.8215.8215.8215.8215.82-
13 Jul 202216.8016.8016.8016.8016.80-
12 Jul 202217.2817.2817.2817.2817.28-
11 Jul 202216.8616.8616.8616.8616.86-
08 Jul 202216.9016.9016.9016.9016.90-
07 Jul 202216.8816.8816.8816.8816.88-
06 Jul 202217.8817.8817.8817.8817.88-
05 Jul 202218.2018.2018.2018.2018.20-
04 Jul 202217.7017.7017.7017.7017.70-
01 Jul 202217.8617.8617.8617.8617.86-
30 Jun 202218.7018.7018.7018.7018.70-
29 Jun 202218.8818.8818.8818.8818.88-
28 Jun 202218.1418.1418.1418.1418.14-
27 Jun 202218.1018.1018.1018.1018.10-
24 Jun 202218.4618.4618.4618.4618.46-
23 Jun 202218.2418.2418.2418.2418.24-
22 Jun 202218.8618.8618.8618.8618.86-
21 Jun 202219.0619.0619.0619.0619.06-
20 Jun 202218.9618.9618.9618.9618.96-
17 Jun 202218.7618.7618.7618.7618.76-
16 Jun 202219.7219.7219.7219.7219.72-
15 Jun 202220.3020.3020.3020.3020.30-
14 Jun 202221.4521.4521.4521.4521.45-
13 Jun 202221.2521.2521.2521.2521.25-
10 Jun 202222.1522.1522.1522.1522.15-
09 Jun 202223.5524.1023.5524.1024.10120
08 Jun 202225.4026.0025.4026.0026.00120
07 Jun 202222.3524.9522.3524.9524.95500
06 Jun 202222.5022.5022.5022.5022.50-
03 Jun 202222.0522.0522.0522.0522.05-
02 Jun 202220.6520.6520.6520.6520.65-
01 Jun 202219.8219.8219.8219.8219.82-
31 May 202219.6219.6219.6219.6219.62-
30 May 202219.8819.8819.8819.8819.88-
27 May 202219.6419.6419.6419.6419.64-
26 May 202219.5419.5419.5419.5419.54-
25 May 202218.9218.9218.9218.9218.92-
24 May 202219.3019.3019.3019.3019.30-
23 May 202219.6819.6819.6819.6819.68-
20 May 202220.0520.0520.0520.0520.05-
19 May 202218.9419.9418.9419.9419.94360
18 May 202220.0020.0020.0020.0020.00-
17 May 202219.7619.7619.7619.7619.76-
16 May 202220.1020.1020.1020.1020.10-
13 May 202222.0022.0022.0022.0022.00-
12 May 202216.9616.9616.9616.9616.96-
11 May 202217.1217.1217.1217.1217.12-
10 May 202217.3217.3217.3217.3217.32-
09 May 202217.8217.8217.8217.8217.82-
06 May 202218.3618.3618.3618.3618.36-
05 May 202218.7818.7818.7818.7818.78-
04 May 202218.2018.2018.2018.2018.20-
03 May 202217.5817.5817.5817.5817.58-
02 May 202218.2818.2818.2818.2818.28-
29 Apr 202217.4217.4217.4217.4217.42-
28 Apr 202217.8017.8017.8017.8017.80-
27 Apr 202218.0218.0218.0218.0218.02-
26 Apr 202218.1218.1217.3617.3617.361,250
25 Apr 202219.8619.8619.8619.8619.86-
22 Apr 202219.8619.8619.8619.8619.86-
21 Apr 202220.4520.4520.4520.4520.45-
20 Apr 202220.7520.7520.7520.7520.75-
19 Apr 202219.3019.3019.3019.3019.30-
14 Apr 202219.3819.3819.3819.3819.38-
13 Apr 202219.5819.5819.5819.5819.58-
12 Apr 202219.5419.5419.5419.5419.54-
11 Apr 202220.2520.2520.2520.2520.25-
08 Apr 202221.1021.1021.1021.1021.10-
07 Apr 202220.8520.8520.8520.8520.85-
06 Apr 202222.3522.3521.6521.6521.6550
05 Apr 202220.3523.3020.3523.3023.301,572
04 Apr 202218.3818.3818.3818.3818.38-
01 Apr 202217.5617.5617.5617.5617.56-
31 Mar 202216.7017.1016.7017.1017.10200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...