OSP2.F - USU Software AG
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 225 |
| 25 May 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 May 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 10 |
| 19 May 2023 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | 130 |
| 18 May 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 17 May 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 16 May 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 15 May 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 12 May 2023 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 20 |
| 11 May 2023 | 24.90 | 25.30 | 24.90 | 25.30 | 25.30 | 540 |
| 10 May 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 09 May 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 08 May 2023 | 24.90 | 25.20 | 24.90 | 25.20 | 25.20 | 150 |
| 05 May 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 04 May 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 03 May 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 02 May 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 28 Apr 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 27 Apr 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Apr 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 25 Apr 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 24 Apr 2023 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 133 |
| 21 Apr 2023 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 20 Apr 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 19 Apr 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 28 |
| 18 Apr 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 17 Apr 2023 | 25.10 | 25.50 | 25.10 | 25.50 | 25.50 | 20 |
| 14 Apr 2023 | 23.60 | 24.50 | 23.60 | 24.50 | 24.50 | 250 |
| 13 Apr 2023 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 50 |
| 12 Apr 2023 | 23.00 | 23.80 | 23.00 | 23.50 | 23.50 | 110 |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 05 Apr 2023 | 23.20 | 23.20 | 22.30 | 22.30 | 22.30 | 190 |
| 04 Apr 2023 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | 500 |
| 03 Apr 2023 | 22.80 | 23.70 | 22.80 | 23.70 | 23.70 | 560 |
| 31 Mar 2023 | 22.70 | 22.90 | 22.70 | 22.80 | 22.80 | 172 |
| 30 Mar 2023 | 21.60 | 22.90 | 21.60 | 22.90 | 22.90 | 20 |
| 29 Mar 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 28 Mar 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 27 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 24 Mar 2023 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 23 Mar 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 22 Mar 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 21 Mar 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 20 Mar 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 17 Mar 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 Mar 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 15 Mar 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 14 Mar 2023 | 20.30 | 20.90 | 20.30 | 20.90 | 20.90 | 400 |
| 13 Mar 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 25 |
| 10 Mar 2023 | 20.70 | 21.70 | 20.70 | 21.70 | 21.70 | 150 |
| 09 Mar 2023 | 20.40 | 21.70 | 20.40 | 21.70 | 21.70 | 10 |
| 08 Mar 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 Mar 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 06 Mar 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 03 Mar 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 02 Mar 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 01 Mar 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 28 Feb 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 27 Feb 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 24 Feb 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 23 Feb 2023 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 22 Feb 2023 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 190 |
| 21 Feb 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 20 Feb 2023 | 20.20 | 20.50 | 20.20 | 20.50 | 20.50 | - |
| 17 Feb 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 Feb 2023 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 15 Feb 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 14 Feb 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 13 Feb 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 10 Feb 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 09 Feb 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 08 Feb 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 07 Feb 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 06 Feb 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 Feb 2023 | 20.90 | 21.30 | 20.90 | 21.20 | 21.20 | 400 |
| 02 Feb 2023 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | - |
| 01 Feb 2023 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 31 Jan 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 30 Jan 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 27 Jan 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 26 Jan 2023 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 10 |
| 25 Jan 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 24 Jan 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 23 Jan 2023 | 21.10 | 21.30 | 21.10 | 21.30 | 21.30 | 150 |
| 20 Jan 2023 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | - |
| 19 Jan 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 18 Jan 2023 | 20.50 | 21.00 | 20.50 | 20.80 | 20.80 | 1,085 |
| 17 Jan 2023 | 21.20 | 21.20 | 20.90 | 20.90 | 20.90 | 166 |
| 16 Jan 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 13 Jan 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 12 Jan 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 11 Jan 2023 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - |
| 10 Jan 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 09 Jan 2023 | 20.00 | 21.30 | 20.00 | 21.30 | 21.30 | 140 |
| 06 Jan 2023 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 110 |
| 05 Jan 2023 | 20.70 | 20.70 | 20.50 | 20.50 | 20.50 | 300 |
| 04 Jan 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.