UK markets open in 2 hours 22 minutes

Prosus N.V. (PRX.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
84.75-1.85 (-2.14%)
At close: 5:39PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
11 May 202185.9485.9483.0984.7584.751,867,466
10 May 202189.2489.2486.5186.6086.601,073,202
07 May 202188.1990.1587.4889.7489.741,174,604
06 May 202187.6088.1086.8588.1088.101,213,854
05 May 202187.2888.3086.9887.8487.84873,256
04 May 202190.2790.5686.7286.9586.951,311,070
03 May 202190.1690.9789.5290.1890.18999,048
30 Apr 202191.7091.7689.4690.2390.231,626,792
29 Apr 202193.4193.5390.7291.2091.201,253,553
28 Apr 202192.9993.4192.1092.6692.661,099,293
27 Apr 202192.0493.1391.5492.5692.561,003,410
26 Apr 202193.1693.1791.7692.0792.07892,568
23 Apr 202192.4793.0891.8193.0593.05745,858
22 Apr 202192.6493.1091.2692.7892.781,044,695
21 Apr 202192.6092.6090.9592.0092.001,175,973
20 Apr 202194.4994.9592.0292.4692.461,278,051
19 Apr 202196.1596.9794.2094.2994.29848,792
16 Apr 202196.3097.4595.8696.1996.191,279,216
15 Apr 202193.9996.1893.6796.0696.061,017,566
14 Apr 202194.2795.4793.8094.8294.821,078,827
13 Apr 202192.4094.5991.9794.1394.131,365,581
12 Apr 202194.0094.0092.4592.6792.671,251,595
09 Apr 202195.7095.9093.9894.4994.491,167,282
08 Apr 202195.8896.2594.2195.6395.631,440,753
07 Apr 202197.6097.8193.4593.9693.962,751,021
06 Apr 2021100.00101.1497.5698.5098.501,228,338
01 Apr 202197.60101.0297.6099.8499.841,684,022
31 Mar 202195.1295.3694.3694.8094.801,241,980
30 Mar 202194.0095.0893.9694.9494.941,102,085
29 Mar 202194.0894.4893.4093.6093.60969,783
26 Mar 202194.2094.8493.5494.5294.521,198,571
25 Mar 202192.5092.9690.9692.9692.961,711,808
24 Mar 202193.8496.3293.0093.1093.101,748,135
23 Mar 202194.2695.5493.4895.2695.261,198,950
22 Mar 202193.2294.7292.7494.7294.72947,389
19 Mar 202192.8094.0692.6893.8293.822,402,435
18 Mar 202194.6094.9092.5292.9892.981,251,388
17 Mar 202194.1094.1491.3493.0293.021,471,979
16 Mar 202194.6295.3293.8494.8694.861,059,775
15 Mar 202193.8694.9092.9094.1094.101,614,953
12 Mar 202196.2297.3494.3294.5094.502,698,083
11 Mar 2021100.75102.10100.50101.25101.251,478,420
10 Mar 202197.2498.9895.9098.5698.561,746,306
09 Mar 202193.0297.1292.6096.9496.941,900,377
08 Mar 202193.3493.7491.8493.7493.741,914,867
05 Mar 202197.0297.2494.4294.8694.861,516,458
04 Mar 202199.0099.4297.3498.2898.281,269,767
03 Mar 2021102.20103.10100.70101.00101.001,335,930
02 Mar 2021100.00101.6099.6099.9099.901,010,295
01 Mar 2021100.85101.2099.62100.10100.101,295,132
26 Feb 202197.7098.8296.7098.0698.061,840,948
25 Feb 2021100.15100.7599.0299.3299.321,168,892
24 Feb 2021100.20101.1599.0299.4499.441,036,057
23 Feb 2021103.85103.9598.36101.25101.252,054,776
22 Feb 2021106.00106.10103.50103.70103.701,135,057
19 Feb 2021109.20109.80107.45108.20108.201,182,730
18 Feb 2021108.50110.00107.90108.40108.401,432,817
17 Feb 2021106.00109.35105.55109.05109.051,951,683
16 Feb 2021105.55106.15104.45105.30105.301,073,504
15 Feb 2021105.90107.15104.45106.35106.35873,652
12 Feb 2021103.75105.85103.55105.30105.301,271,033
11 Feb 2021103.25104.75102.65104.70104.701,214,704
10 Feb 2021103.20104.55102.50103.25103.251,460,986
09 Feb 2021101.00102.60100.25102.05102.051,177,471
08 Feb 2021101.00102.00100.55100.95100.951,214,182
05 Feb 2021100.80101.2599.66100.05100.051,305,965
04 Feb 2021100.00101.3599.38100.90100.901,456,682
03 Feb 2021100.15101.2099.80100.00100.001,299,756
02 Feb 202199.2099.4698.2899.0299.021,533,926
01 Feb 202198.0099.3297.1097.8497.841,580,086
29 Jan 202197.3097.3295.5295.8295.821,808,788
28 Jan 202195.0097.9093.2097.4097.401,713,215
27 Jan 202199.5099.6495.9496.1696.161,956,395
26 Jan 2021100.65100.8099.3299.9099.901,454,106
25 Jan 2021107.00107.25102.40102.70102.702,448,990
22 Jan 202198.1099.5897.8099.1699.161,746,161
21 Jan 202198.1898.3496.6097.4097.401,553,632
20 Jan 202198.3899.1896.8297.8697.862,443,213
19 Jan 202193.8096.7893.1496.4696.462,259,032
18 Jan 202192.6293.6292.5293.0093.001,167,082
15 Jan 202193.0093.3891.7692.2492.242,506,317
14 Jan 202191.2892.7891.0692.7892.782,276,936
13 Jan 202188.5688.9287.5488.0688.061,289,222
12 Jan 202187.8088.5287.2688.1688.161,312,197
11 Jan 202187.5488.6687.1887.2487.241,690,967
08 Jan 202185.4887.4484.9686.9286.923,374,287
07 Jan 202187.3887.8483.7683.7683.763,407,653
06 Jan 202190.5090.8888.6889.0689.061,736,654
05 Jan 202189.1690.2889.1490.2890.281,367,067
04 Jan 202190.1090.4287.9488.4888.481,299,191
31 Dec 202088.8289.1288.3688.3688.36380,603
30 Dec 202089.7090.5888.4088.4688.461,110,055
29 Dec 202087.3287.9686.9687.4887.48934,504
28 Dec 202086.1286.5685.4286.3286.321,650,884
24 Dec 202089.2089.8088.8489.6089.60434,374
23 Dec 202089.9490.6889.7490.3890.381,203,119
22 Dec 202090.8091.0289.5489.5489.541,336,979
21 Dec 202090.0091.1489.0491.1491.141,699,372
18 Dec 202091.3291.9889.4689.9889.982,995,780
17 Dec 202091.7292.5491.6492.0492.041,502,177
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...