UK markets open in 5 hours 54 minutes

Prosafe SE (1Q6.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.88+0.52 (+3.89%)
At close: 08:07AM CET
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202313.8813.8813.8813.8813.8820
27 Jan 202313.3613.3613.3613.3613.36-
26 Jan 202313.2613.2613.2613.2613.26-
25 Jan 202313.3013.3013.3013.3013.30-
24 Jan 202313.8813.8813.8813.8813.88-
23 Jan 202313.3613.3613.3613.3613.36-
20 Jan 202313.0413.0413.0413.0413.04-
19 Jan 202312.9212.9212.9212.9212.92-
18 Jan 202313.3213.3213.3213.3213.32-
17 Jan 202312.4212.4212.4212.4212.42-
16 Jan 202312.2412.2412.2412.2412.24-
13 Jan 202312.1012.1012.1012.1012.10-
12 Jan 202312.0812.0812.0812.0812.08-
11 Jan 202311.9811.9811.9811.9811.98-
10 Jan 202312.1412.1412.1412.1412.14-
09 Jan 202311.8411.8411.8411.8411.84-
06 Jan 202311.5611.5611.5611.5611.56-
05 Jan 202311.5811.5811.5811.5811.58-
04 Jan 202312.1012.1012.1012.1012.10-
03 Jan 202312.7412.7412.7412.7412.74-
02 Jan 202311.9811.9811.9811.9811.98-
30 Dec 202212.1012.1012.1012.1012.10-
29 Dec 202212.1412.1412.1412.1412.14-
28 Dec 202212.7612.7612.7612.7612.76-
27 Dec 202212.5612.5612.5612.5612.56-
23 Dec 202213.0213.0213.0213.0213.02-
22 Dec 202212.9012.9012.9012.9012.90-
21 Dec 202212.4612.4612.4612.4612.46-
20 Dec 202212.2812.2812.2812.2812.28-
19 Dec 202212.3212.9412.3212.9412.9420
16 Dec 202212.4812.4812.4812.4812.48-
15 Dec 202212.9012.9012.9012.9012.90-
14 Dec 202212.9212.9212.9212.9212.92-
13 Dec 202212.3812.3812.3812.3812.38-
12 Dec 202212.7412.7412.7412.7412.74-
09 Dec 202212.5612.5612.5612.5612.56-
08 Dec 202212.7012.7012.7012.7012.70-
07 Dec 202213.2213.2213.2213.2213.22-
06 Dec 202214.4214.4214.4214.4214.42-
05 Dec 202215.0815.0815.0815.0815.08-
02 Dec 202212.8012.8012.8012.8012.80-
01 Dec 202212.4612.4612.4612.4612.46-
30 Nov 202212.3212.3212.3212.3212.32-
29 Nov 202212.4812.4812.4812.4812.48-
28 Nov 202213.5413.5413.5413.5413.54-
25 Nov 202212.6012.6012.6012.6012.60-
24 Nov 202213.7613.7613.7613.7613.76-
23 Nov 202213.4613.4613.4613.4613.46-
22 Nov 202213.2013.2013.2013.2013.20-
21 Nov 202213.6813.6813.6613.6613.66-
18 Nov 202213.6413.6413.6413.6413.64-
17 Nov 202213.6613.6613.6613.6613.66-
16 Nov 202214.2814.2814.2814.2814.28-
15 Nov 202214.7014.7014.7014.7014.70-
14 Nov 202215.0415.0415.0415.0415.04-
11 Nov 202215.3815.3815.3815.3815.38-
10 Nov 202215.4615.4615.4615.4615.46-
09 Nov 202216.3616.3616.3616.3616.36-
08 Nov 202216.6416.6416.6416.6416.64-
07 Nov 202217.2017.2017.2017.2017.20-
04 Nov 202217.3817.8017.3817.8017.803
03 Nov 202217.4617.4617.4617.4617.46-
02 Nov 202218.2618.2618.2618.2618.26-
01 Nov 202217.8218.6017.8218.6018.6055
31 Oct 202217.5417.5417.5417.5417.54-
28 Oct 202217.0417.0417.0417.0417.04-
27 Oct 202217.7217.7217.7017.7017.702
26 Oct 202217.3417.3417.3417.3417.34-
25 Oct 202217.4417.4417.4417.4417.44-
24 Oct 202217.1217.1217.1217.1217.12-
21 Oct 202216.8616.8616.8616.8616.86-
20 Oct 202217.3617.3617.3617.3617.36-
19 Oct 202216.8816.8816.8816.8816.88-
18 Oct 202217.0417.0417.0417.0417.04-
17 Oct 202216.8216.8216.8216.8216.82-
14 Oct 202216.9816.9816.9816.9816.98-
13 Oct 202216.2416.2416.2416.2416.24-
12 Oct 202216.9816.9816.9816.9816.98-
11 Oct 202217.6817.6817.6817.6817.68-
10 Oct 202217.5017.5017.5017.5017.50-
07 Oct 202217.1417.1417.1417.1417.14-
06 Oct 202217.3617.3617.3617.3617.36-
05 Oct 202217.3417.3417.3417.3417.34-
04 Oct 202217.0217.0217.0217.0217.02-
03 Oct 202216.5016.5016.5016.5016.50-
30 Sept 202216.3216.3216.3216.3216.32-
29 Sept 202217.4017.4017.4017.4017.40-
28 Sept 202216.9616.9616.9616.9616.96-
27 Sept 202217.3617.3617.3617.3617.36-
26 Sept 202217.2617.2617.2617.2617.26-
23 Sept 202220.1020.1020.1020.1020.10-
22 Sept 202220.4520.4520.4520.4520.45-
21 Sept 202220.1520.1520.1520.1520.15-
20 Sept 202220.5520.5520.5520.5520.55-
19 Sept 202220.9520.9520.9520.9520.95-
16 Sept 202221.1521.1521.1521.1521.15-
15 Sept 202221.4521.4521.4521.4521.45-
14 Sept 202221.3521.3521.3521.3521.35-
13 Sept 202221.3521.3521.3520.9020.90-
12 Sept 202220.3020.3020.3020.3020.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...