UK markets open in 3 hours 50 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,430.67 -147.63 (-0.79%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,330.00 -1.20 (-0.05%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,712.50 -195.51 (-0.38%)
USU Software AG (OSP2.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 18.15 | 18.20 | 17.95 | 18.05 | 18.05 | 12,486 |
| 03 May 2024 | 18.15 | 18.20 | 18.05 | 18.05 | 18.05 | 8,234 |
| 02 May 2024 | 18.25 | 18.25 | 18.15 | 18.20 | 18.20 | 8,353 |
| 30 Apr 2024 | 18.20 | 18.25 | 18.20 | 18.20 | 18.20 | 13,403 |
| 29 Apr 2024 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 2,528 |
| 26 Apr 2024 | 18.25 | 18.25 | 18.20 | 18.25 | 18.25 | 9,759 |
| 25 Apr 2024 | 18.20 | 18.30 | 18.20 | 18.20 | 18.20 | 17,256 |
| 24 Apr 2024 | 18.30 | 18.35 | 18.20 | 18.20 | 18.20 | 34,993 |
| 23 Apr 2024 | 16.45 | 18.45 | 16.40 | 18.35 | 18.35 | 97,473 |
| 22 Apr 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | 447 |
| 19 Apr 2024 | 16.35 | 16.60 | 16.35 | 16.40 | 16.40 | 9,707 |
| 18 Apr 2024 | 16.45 | 16.55 | 16.40 | 16.50 | 16.50 | 418 |
| 17 Apr 2024 | 16.35 | 16.50 | 16.35 | 16.45 | 16.45 | 1,178 |
| 16 Apr 2024 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 305 |
| 15 Apr 2024 | 16.45 | 16.50 | 16.40 | 16.45 | 16.45 | 1,614 |
| 12 Apr 2024 | 16.40 | 16.50 | 16.40 | 16.40 | 16.40 | 4,107 |
| 11 Apr 2024 | 16.50 | 16.50 | 16.45 | 16.50 | 16.50 | 1,321 |
| 10 Apr 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 2,184 |
| 09 Apr 2024 | 16.50 | 16.60 | 16.40 | 16.40 | 16.40 | 2,744 |
| 08 Apr 2024 | 16.45 | 16.60 | 16.45 | 16.60 | 16.60 | 996 |
| 05 Apr 2024 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | 495 |
| 04 Apr 2024 | 16.50 | 16.55 | 16.40 | 16.50 | 16.50 | 2,273 |
| 03 Apr 2024 | 16.50 | 16.60 | 16.45 | 16.55 | 16.55 | 708 |
| 02 Apr 2024 | 16.70 | 16.70 | 16.40 | 16.65 | 16.65 | 2,790 |
| 28 Mar 2024 | 16.50 | 16.65 | 16.40 | 16.55 | 16.55 | 3,133 |
| 27 Mar 2024 | 16.45 | 16.60 | 16.40 | 16.40 | 16.40 | - |
| 26 Mar 2024 | 16.50 | 16.65 | 16.45 | 16.65 | 16.65 | 2,986 |
| 25 Mar 2024 | 16.45 | 16.75 | 16.40 | 16.50 | 16.50 | 19,140 |
| 22 Mar 2024 | 16.50 | 16.70 | 16.45 | 16.70 | 16.70 | 3,800 |
| 21 Mar 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 1,569 |
| 20 Mar 2024 | 16.60 | 16.70 | 16.55 | 16.60 | 16.60 | 3,868 |
| 19 Mar 2024 | 16.70 | 16.75 | 16.60 | 16.75 | 16.75 | 1,303 |
| 18 Mar 2024 | 16.50 | 16.85 | 16.50 | 16.80 | 16.80 | 1,609 |
| 15 Mar 2024 | 16.70 | 16.75 | 16.50 | 16.75 | 16.75 | 10,333 |
| 14 Mar 2024 | 16.50 | 16.70 | 16.50 | 16.65 | 16.65 | 20,700 |
| 13 Mar 2024 | 16.80 | 17.05 | 16.45 | 16.50 | 16.50 | 42,242 |
| 12 Mar 2024 | 16.20 | 16.45 | 16.00 | 16.25 | 16.25 | 6,418 |
| 11 Mar 2024 | 16.80 | 16.80 | 16.45 | 16.45 | 16.45 | 250 |
| 08 Mar 2024 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 163 |
| 07 Mar 2024 | 15.95 | 16.35 | 15.95 | 16.30 | 16.30 | 1,263 |
| 06 Mar 2024 | 15.90 | 16.15 | 15.60 | 16.15 | 16.15 | 5,281 |
| 05 Mar 2024 | 15.70 | 15.90 | 15.70 | 15.80 | 15.80 | 3,250 |
| 04 Mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 01 Mar 2024 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 775 |
| 29 Feb 2024 | 15.95 | 15.95 | 15.45 | 15.45 | 15.45 | 1,263 |
| 28 Feb 2024 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 126 |
| 27 Feb 2024 | 16.15 | 16.35 | 16.15 | 16.35 | 16.35 | 335 |
| 26 Feb 2024 | 15.95 | 16.10 | 15.85 | 16.10 | 16.10 | 1,600 |
| 23 Feb 2024 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 2,701 |
| 22 Feb 2024 | 15.75 | 16.30 | 15.55 | 16.30 | 16.30 | 2,021 |
| 21 Feb 2024 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | 25 |
| 20 Feb 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 600 |
| 19 Feb 2024 | 16.40 | 16.40 | 16.25 | 16.30 | 16.30 | 1,138 |
| 16 Feb 2024 | 16.85 | 16.85 | 15.60 | 16.85 | 16.85 | 6,679 |
| 15 Feb 2024 | 17.10 | 17.20 | 16.65 | 16.75 | 16.75 | 1,074 |
| 14 Feb 2024 | 16.95 | 16.95 | 16.85 | 16.85 | 16.85 | 75 |
| 13 Feb 2024 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | 85 |
| 12 Feb 2024 | 16.75 | 16.80 | 16.60 | 16.80 | 16.80 | 1,549 |
| 09 Feb 2024 | 16.85 | 16.90 | 16.85 | 16.90 | 16.90 | 203 |
| 08 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 490 |
| 07 Feb 2024 | 16.50 | 17.25 | 16.45 | 17.00 | 17.00 | 1,114 |
| 06 Feb 2024 | 16.45 | 16.90 | 16.45 | 16.70 | 16.70 | 2,194 |
| 05 Feb 2024 | 17.30 | 17.35 | 16.30 | 16.75 | 16.75 | 5,201 |
| 02 Feb 2024 | 17.55 | 17.55 | 17.25 | 17.25 | 17.25 | 1,086 |
| 01 Feb 2024 | 18.00 | 18.00 | 17.15 | 17.15 | 17.15 | 1,192 |
| 31 Jan 2024 | 17.60 | 17.90 | 17.35 | 17.55 | 17.55 | 1,358 |
| 30 Jan 2024 | 17.80 | 18.05 | 17.60 | 18.05 | 18.05 | 875 |
| 29 Jan 2024 | 18.30 | 18.50 | 17.70 | 18.15 | 18.15 | 3,796 |
| 26 Jan 2024 | 18.80 | 18.80 | 18.20 | 18.25 | 18.25 | 6,582 |
| 25 Jan 2024 | 17.85 | 18.30 | 17.80 | 18.30 | 18.30 | 2,749 |
| 24 Jan 2024 | 17.65 | 18.10 | 17.65 | 17.95 | 17.95 | 2,000 |
| 23 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| 22 Jan 2024 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | 550 |
| 19 Jan 2024 | 17.60 | 17.80 | 17.40 | 17.65 | 17.65 | 798 |
| 18 Jan 2024 | 18.00 | 18.00 | 17.15 | 17.50 | 17.50 | 1,779 |
| 17 Jan 2024 | 17.75 | 18.05 | 17.65 | 17.85 | 17.85 | 595 |
| 16 Jan 2024 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 2,260 |
| 15 Jan 2024 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | 272 |
| 12 Jan 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 813 |
| 11 Jan 2024 | 17.80 | 18.30 | 17.80 | 17.95 | 17.95 | 6,850 |
| 10 Jan 2024 | 16.90 | 18.00 | 16.75 | 17.30 | 17.30 | 7,205 |
| 09 Jan 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 1 |
| 08 Jan 2024 | 16.95 | 16.95 | 16.85 | 16.85 | 16.85 | 5 |
| 05 Jan 2024 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 254 |
| 04 Jan 2024 | 16.60 | 17.00 | 16.50 | 17.00 | 17.00 | 874 |
| 03 Jan 2024 | 16.60 | 16.95 | 16.60 | 16.95 | 16.95 | 75 |
| 02 Jan 2024 | 16.45 | 17.00 | 16.45 | 17.00 | 17.00 | 263 |
| 29 Dec 2023 | 16.75 | 16.85 | 16.65 | 16.85 | 16.85 | 2,215 |
| 28 Dec 2023 | 16.55 | 16.80 | 16.40 | 16.70 | 16.70 | 3,312 |
| 27 Dec 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 282 |
| 22 Dec 2023 | 16.75 | 17.00 | 16.50 | 16.50 | 16.50 | 1,875 |
| 21 Dec 2023 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | 845 |
| 20 Dec 2023 | 17.60 | 17.65 | 17.45 | 17.45 | 17.45 | 87 |
| 19 Dec 2023 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 646 |
| 18 Dec 2023 | 17.60 | 17.95 | 17.20 | 17.20 | 17.20 | 1,864 |
| 15 Dec 2023 | 18.10 | 18.10 | 17.70 | 17.75 | 17.75 | 144 |
| 14 Dec 2023 | 17.55 | 17.60 | 17.55 | 17.55 | 17.55 | 1,556 |
| 13 Dec 2023 | 17.70 | 17.75 | 17.65 | 17.65 | 17.65 | 1,662 |
| 12 Dec 2023 | 17.80 | 17.85 | 17.75 | 17.75 | 17.75 | 258 |
| 11 Dec 2023 | 17.10 | 17.65 | 17.10 | 17.65 | 17.65 | 1,180 |
| *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.