UK markets open in 6 hours 6 minutes

Prosus N.V. (PRX.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
31.20+0.32 (+1.02%)
At close: 05:35PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202431.5531.8631.1231.2031.205,204,558
23 Apr 202430.5031.1730.5030.8930.894,359,998
22 Apr 202429.6630.0329.6529.8429.843,483,638
19 Apr 202428.4428.6528.0828.5428.543,912,057
18 Apr 202428.7328.9028.4528.6728.673,099,694
17 Apr 202428.5128.9628.4028.4828.482,553,878
16 Apr 202428.9829.0728.4028.5828.582,523,426
15 Apr 202429.5829.6629.1929.2329.232,801,335
12 Apr 202430.1530.4029.3329.4329.432,518,904
11 Apr 202430.0430.4229.7129.8029.802,416,894
10 Apr 202429.8430.3929.8229.9129.913,812,506
09 Apr 202429.6029.6729.1829.3029.302,040,220
08 Apr 202429.3029.8529.2229.7629.762,544,449
05 Apr 202429.4229.4629.1329.3129.312,153,970
04 Apr 202429.5129.7129.4429.6829.681,879,271
03 Apr 202429.3529.5729.1429.5029.501,785,628
02 Apr 202429.2829.7829.1929.4929.493,740,981
28 Mar 202428.8929.2628.8529.0829.083,854,732
27 Mar 202428.4229.0128.4228.6828.683,003,735
26 Mar 202428.2728.4828.0928.3028.302,704,587
25 Mar 202427.8027.9227.6127.6327.631,887,540
22 Mar 202427.4127.8127.3627.7427.743,248,352
21 Mar 202427.9128.0627.7527.9027.902,766,119
20 Mar 202427.4127.7126.9527.4527.454,982,329
19 Mar 202427.0927.2526.9127.1427.142,713,704
18 Mar 202427.5027.8327.2627.3227.322,491,486
15 Mar 202427.2827.6727.1127.1127.118,874,909
14 Mar 202427.8627.8627.3427.3527.353,034,513
13 Mar 202427.2927.9327.2627.7527.752,147,575
12 Mar 202427.3627.7827.3227.5027.503,024,279
11 Mar 202426.7026.7726.3526.7326.732,310,339
08 Mar 202426.4126.5026.2626.2626.262,115,847
07 Mar 202426.0126.5925.9026.4026.403,003,073
06 Mar 202426.4026.4926.1626.3126.312,692,841
05 Mar 202425.8026.0625.7225.9725.972,602,216
04 Mar 202426.9227.0726.4226.5026.502,249,701
01 Mar 202427.2827.3226.7227.1927.192,397,582
29 Feb 202427.3527.3926.7526.9926.994,508,954
28 Feb 202427.4627.5327.1527.2627.262,034,593
27 Feb 202427.5627.9527.5627.9227.921,943,660
26 Feb 202428.1528.1927.7827.8827.882,513,394
23 Feb 202428.7528.7528.1928.3328.332,619,896
22 Feb 202428.4828.7028.2328.4228.422,373,687
21 Feb 202428.0628.3927.8428.2228.223,382,786
20 Feb 202428.4228.4327.6927.6927.692,891,955
19 Feb 202428.5328.7928.5028.7228.721,380,571
16 Feb 202429.2829.3928.8928.9428.942,549,292
15 Feb 202429.1629.1828.8529.0829.082,426,855
14 Feb 202429.3629.4328.8229.1029.102,896,781
13 Feb 202429.7029.9529.3329.4129.412,293,083
12 Feb 202429.3329.8129.3329.7129.711,880,545
09 Feb 202429.4229.7029.3229.4029.402,328,654
08 Feb 202429.2729.6228.9229.3829.382,505,069
07 Feb 202429.5329.8729.4029.4129.414,016,992
06 Feb 202428.9529.4728.9129.4029.403,209,645
05 Feb 202428.1128.2227.7528.0328.032,769,761
02 Feb 202428.2628.3828.0428.0728.073,337,260
01 Feb 202427.5528.1027.4227.8627.863,195,317
31 Jan 202427.5927.7027.3827.5327.534,530,553
30 Jan 202427.4828.0027.4427.8127.813,220,236
29 Jan 202428.1728.3528.0328.0328.033,051,624
26 Jan 202427.6928.3827.6528.2728.273,953,568
25 Jan 202428.2528.5828.1028.1028.103,861,709
24 Jan 202427.2528.2627.1927.9827.984,955,017
23 Jan 202426.5027.1826.1026.9926.994,635,500
22 Jan 202425.0425.7525.0025.6025.604,683,764
19 Jan 202425.9026.3925.7625.7625.762,725,026
18 Jan 202425.9726.3125.8026.1826.181,907,796
17 Jan 202425.7426.0925.5925.7725.773,551,251
16 Jan 202426.2026.5526.0226.3826.382,207,768
15 Jan 202426.8626.9526.7026.7326.731,557,811
12 Jan 202426.8627.2026.8027.0527.052,658,652
11 Jan 202427.2027.2726.7326.7326.732,456,670
10 Jan 202426.6826.8626.4226.7226.722,887,098
09 Jan 202426.8427.0326.5227.0027.002,908,344
08 Jan 202426.9727.3926.6227.2327.232,021,569
05 Jan 202427.0927.4527.0227.3027.302,913,002
04 Jan 202427.1727.5827.1327.5827.583,606,745
03 Jan 202427.3427.6526.8727.2527.254,216,114
02 Jan 202427.4827.5926.6626.8626.863,597,084
29 Dec 202326.9227.3926.7726.9926.993,614,308
28 Dec 202326.7226.8826.2326.7526.754,349,891
27 Dec 202327.1227.1426.1326.2526.255,994,332
22 Dec 202325.2025.8023.7525.6325.6313,865,372
21 Dec 202329.7529.8329.4829.5929.591,652,961
20 Dec 202330.0830.2729.5829.7429.742,010,539
19 Dec 202329.3330.0829.2930.0830.082,876,691
18 Dec 202330.1630.1829.0629.1929.193,364,925
15 Dec 202330.4330.9230.3230.4130.417,065,397
14 Dec 202330.1130.2729.8030.1130.114,123,871
13 Dec 202329.8430.1429.5529.7629.762,631,168
12 Dec 202330.4830.4929.9029.9729.972,677,547
11 Dec 202330.1430.1729.6130.1730.173,248,570
08 Dec 202329.8430.3229.8430.0830.082,797,963
07 Dec 202329.9030.1029.7730.1030.102,225,636
06 Dec 202330.1030.2830.0030.0630.062,544,688
05 Dec 202329.8030.0029.5829.9529.953,131,015
04 Dec 202330.1830.8230.1530.4530.452,317,749
01 Dec 202330.0230.3829.9030.3030.303,590,305
30 Nov 202330.7830.8630.4030.4030.4011,378,928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...