Advertisement
Advertisement
U.S. markets open in 2 hours 31 minutes
S&P Futures
4,000.25 -7.00 (-0.17%) Dow Futures
32,603.00 -28.00 (-0.09%) Nasdaq Futures
12,755.00 -33.50 (-0.26%) Russell 2000 Futures
1,761.50 -5.80 (-0.33%) Crude Oil
73.03 +0.22 (+0.30%) Gold
1,957.70 +3.90 (+0.20%)
Prosus N.V. (1TY.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 11:50AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 68.73 | 69.66 | 68.73 | 69.66 | 69.66 | 57 |
| Mar 27, 2023 | 69.08 | 69.08 | 67.18 | 67.18 | 67.18 | 190 |
| Mar 24, 2023 | 71.03 | 71.03 | 70.40 | 70.50 | 70.50 | 1,910 |
| Mar 23, 2023 | 70.00 | 70.29 | 69.90 | 69.90 | 69.90 | 350 |
| Mar 22, 2023 | 65.83 | 65.90 | 65.52 | 65.52 | 65.52 | 170 |
| Mar 21, 2023 | 66.34 | 66.34 | 66.05 | 66.05 | 66.05 | 53 |
| Mar 20, 2023 | 63.83 | 65.24 | 63.83 | 65.24 | 65.24 | 163 |
| Mar 17, 2023 | 66.11 | 66.11 | 64.39 | 64.39 | 64.39 | 20 |
| Mar 16, 2023 | 64.50 | 64.50 | 63.25 | 63.25 | 63.25 | 160 |
| Mar 15, 2023 | 65.27 | 65.43 | 64.89 | 64.89 | 64.89 | 850 |
| Mar 14, 2023 | 65.98 | 66.08 | 65.35 | 66.08 | 66.08 | 479 |
| Mar 13, 2023 | 65.71 | 67.03 | 64.05 | 64.72 | 64.72 | 454 |
| Mar 10, 2023 | 64.22 | 65.10 | 64.22 | 65.03 | 65.03 | 534 |
| Mar 09, 2023 | 66.45 | 66.46 | 66.00 | 66.46 | 66.46 | 550 |
| Mar 08, 2023 | 67.28 | 67.90 | 67.28 | 67.90 | 67.90 | 187 |
| Mar 07, 2023 | 68.61 | 69.35 | 68.32 | 68.42 | 68.42 | 730 |
| Mar 06, 2023 | 70.10 | 70.50 | 69.10 | 69.10 | 69.10 | 452 |
| Mar 03, 2023 | 70.98 | 70.98 | 69.47 | 69.76 | 69.76 | 245 |
| Mar 02, 2023 | 70.00 | 70.00 | 68.74 | 68.74 | 68.74 | 455 |
| Mar 01, 2023 | 71.97 | 71.97 | 71.65 | 71.65 | 71.65 | 199 |
| Feb 28, 2023 | 67.24 | 68.27 | 67.24 | 68.27 | 68.27 | 850 |
| Feb 27, 2023 | 66.07 | 68.39 | 66.07 | 68.16 | 68.16 | 438 |
| Feb 24, 2023 | 68.27 | 68.49 | 66.00 | 66.00 | 66.00 | 360 |
| Feb 23, 2023 | 68.99 | 69.71 | 68.79 | 68.79 | 68.79 | 135 |
| Feb 22, 2023 | 68.57 | 69.10 | 68.57 | 69.10 | 69.10 | 30 |
| Feb 21, 2023 | 69.92 | 69.92 | 69.25 | 69.25 | 69.25 | 285 |
| Feb 20, 2023 | 73.42 | 73.42 | 72.61 | 72.65 | 72.65 | 251 |
| Feb 17, 2023 | 73.63 | 73.63 | 73.01 | 73.05 | 73.05 | 340 |
| Feb 16, 2023 | 76.36 | 76.36 | 74.18 | 74.75 | 74.75 | 452 |
| Feb 15, 2023 | 74.03 | 75.76 | 73.92 | 75.76 | 75.76 | 445 |
| Feb 14, 2023 | 74.96 | 74.96 | 74.27 | 74.27 | 74.27 | 598 |
| Feb 13, 2023 | 73.69 | 75.83 | 73.69 | 75.21 | 75.21 | 710 |
| Feb 10, 2023 | 73.96 | 74.55 | 73.37 | 74.39 | 74.39 | 1,119 |
| Feb 09, 2023 | 74.91 | 75.87 | 74.91 | 75.19 | 75.19 | 922 |
| Feb 08, 2023 | 73.33 | 74.28 | 73.33 | 73.40 | 73.40 | 684 |
| Feb 07, 2023 | 73.15 | 73.91 | 73.15 | 73.91 | 73.91 | 380 |
| Feb 06, 2023 | 73.81 | 73.84 | 72.54 | 72.91 | 72.91 | 1,499 |
| Feb 03, 2023 | 74.11 | 74.66 | 74.10 | 74.66 | 74.66 | 510 |
| Feb 02, 2023 | 73.84 | 74.23 | 73.69 | 73.69 | 73.69 | 605 |
| Feb 01, 2023 | 74.25 | 74.25 | 73.34 | 73.45 | 73.45 | 336 |
| Jan 31, 2023 | 71.80 | 73.93 | 71.80 | 73.93 | 73.93 | 850 |
| Jan 30, 2023 | 73.19 | 74.84 | 73.00 | 73.00 | 73.00 | 3,652 |
| Jan 27, 2023 | 78.34 | 79.31 | 78.20 | 78.20 | 78.20 | 1,499 |
| Jan 26, 2023 | 77.43 | 78.15 | 77.34 | 78.15 | 78.15 | 1,599 |
| Jan 25, 2023 | 76.42 | 76.42 | 75.24 | 75.24 | 75.24 | 124 |
| Jan 24, 2023 | 75.83 | 77.04 | 75.55 | 77.04 | 77.04 | 101 |
| Jan 23, 2023 | 75.65 | 76.24 | 75.17 | 76.24 | 76.24 | 305 |
| Jan 20, 2023 | 75.39 | 75.39 | 74.59 | 75.39 | 75.39 | 550 |
| Jan 19, 2023 | 74.24 | 75.50 | 73.45 | 73.83 | 73.83 | 2,314 |
| Jan 18, 2023 | 76.21 | 76.21 | 75.33 | 75.33 | 75.33 | 350 |
| Jan 17, 2023 | 75.13 | 76.03 | 75.09 | 76.03 | 76.03 | 1,400 |
| Jan 16, 2023 | 74.65 | 75.80 | 74.65 | 75.13 | 75.13 | 2,960 |
| Jan 13, 2023 | 76.05 | 76.05 | 75.90 | 75.90 | 75.90 | 138 |
| Jan 12, 2023 | 74.00 | 75.33 | 74.00 | 75.05 | 75.05 | 287 |
| Jan 11, 2023 | 75.00 | 76.09 | 74.80 | 75.29 | 75.29 | 1,315 |
| Jan 10, 2023 | 73.99 | 73.99 | 72.75 | 73.12 | 73.12 | 250 |
| Jan 09, 2023 | 74.80 | 74.80 | 74.00 | 74.40 | 74.40 | 448 |
| Jan 06, 2023 | 71.39 | 72.14 | 71.39 | 72.14 | 72.14 | 459 |
| Jan 05, 2023 | 73.36 | 73.36 | 71.39 | 71.39 | 71.39 | 15 |
| Jan 04, 2023 | 70.00 | 72.65 | 70.00 | 72.65 | 72.65 | 677 |
| Jan 03, 2023 | 66.47 | 67.80 | 66.47 | 67.80 | 67.80 | 150 |
| Jan 02, 2023 | 64.91 | 66.01 | 64.91 | 65.51 | 65.51 | 52 |
| Dec 30, 2022 | 65.17 | 65.17 | 64.89 | 64.89 | 64.89 | 310 |
| Dec 29, 2022 | 65.75 | 65.75 | 65.35 | 65.52 | 65.52 | 464 |
| Dec 28, 2022 | 64.47 | 64.82 | 64.31 | 64.62 | 64.62 | 260 |
| Dec 27, 2022 | 62.98 | 65.00 | 62.98 | 65.00 | 65.00 | 87 |
| Dec 23, 2022 | 63.85 | 63.85 | 63.71 | 63.76 | 63.76 | 300 |
| Dec 22, 2022 | 65.28 | 65.28 | 64.59 | 64.59 | 64.59 | 315 |
| Dec 21, 2022 | 62.95 | 63.88 | 62.95 | 63.62 | 63.62 | 415 |
| Dec 20, 2022 | 62.69 | 63.26 | 62.69 | 63.10 | 63.10 | 420 |
| Dec 19, 2022 | 64.27 | 65.05 | 64.21 | 64.21 | 64.21 | 641 |
| Dec 16, 2022 | 63.45 | 63.53 | 63.19 | 63.40 | 63.40 | 1,115 |
| Dec 15, 2022 | 65.52 | 65.52 | 64.42 | 64.42 | 64.42 | 565 |
| Dec 14, 2022 | 66.36 | 66.90 | 66.25 | 66.90 | 66.90 | 808 |
| Dec 13, 2022 | 64.49 | 67.24 | 64.49 | 66.41 | 66.41 | 586 |
| Dec 12, 2022 | 63.69 | 64.19 | 63.60 | 63.60 | 63.60 | 278 |
| Dec 09, 2022 | 65.24 | 65.39 | 65.00 | 65.20 | 65.20 | 393 |
| Dec 08, 2022 | 64.39 | 64.48 | 63.69 | 64.37 | 64.37 | 566 |
| Dec 07, 2022 | 62.25 | 63.01 | 62.25 | 62.29 | 62.29 | 1,655 |
| Dec 06, 2022 | 63.57 | 63.78 | 62.51 | 62.51 | 62.51 | 162 |
| Dec 05, 2022 | 64.00 | 65.02 | 63.64 | 63.64 | 63.64 | 679 |
| Dec 02, 2022 | 62.22 | 62.22 | 61.90 | 62.06 | 62.06 | 85 |
| Dec 01, 2022 | 62.22 | 62.22 | 61.36 | 61.60 | 61.60 | 511 |
| Nov 30, 2022 | 61.17 | 62.82 | 61.17 | 62.82 | 62.82 | 528 |
| Nov 29, 2022 | 61.00 | 61.15 | 60.11 | 60.11 | 60.11 | 659 |
| Nov 28, 2022 | 58.20 | 60.31 | 58.00 | 60.31 | 60.31 | 300 |
| Nov 25, 2022 | 56.83 | 58.45 | 56.83 | 58.45 | 58.45 | 235 |
| Nov 24, 2022 | 57.81 | 58.64 | 57.81 | 58.64 | 58.64 | 150 |
| Nov 23, 2022 | 56.73 | 58.28 | 56.40 | 57.02 | 57.02 | 1,686 |
| Nov 22, 2022 | 56.19 | 57.00 | 55.52 | 57.00 | 57.00 | 196 |
| Nov 21, 2022 | 59.20 | 59.20 | 58.51 | 58.51 | 58.51 | 1 |
| Nov 18, 2022 | 58.58 | 59.84 | 58.58 | 59.84 | 59.84 | 215 |
| Nov 17, 2022 | 59.31 | 60.93 | 58.87 | 60.93 | 60.93 | 873 |
| Nov 16, 2022 | 58.00 | 61.41 | 58.00 | 61.28 | 61.28 | 1,236 |
| Nov 15, 2022 | 59.22 | 59.30 | 57.51 | 59.30 | 59.30 | 449 |
| Nov 14, 2022 | 54.93 | 55.25 | 54.93 | 55.05 | 55.05 | 54 |
| Nov 11, 2022 | 53.22 | 56.02 | 53.22 | 55.65 | 55.65 | 452 |
| Nov 10, 2022 | 48.22 | 50.90 | 48.22 | 50.90 | 50.90 | 980 |
| Nov 09, 2022 | 48.81 | 49.04 | 48.81 | 48.81 | 48.81 | 235 |
| Nov 08, 2022 | 49.77 | 50.82 | 49.54 | 49.54 | 49.54 | 745 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
