DTV.BE - F-SECURE OYJ

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20192.64502.72002.64502.70502.7050300
Oct 14, 20192.63002.67002.63002.63502.6350-
Oct 11, 20192.66002.66002.62502.63502.6350-
Oct 10, 20192.72502.72502.65502.65502.6550-
Oct 09, 20192.73502.73502.71002.73002.7300-
Oct 08, 20192.72502.80002.70502.71502.7150-
Oct 07, 20192.68002.72502.68002.72502.7250-
Oct 04, 20192.68502.70002.65002.67502.6750-
Oct 02, 20192.71502.71502.61502.61502.6150-
Oct 01, 20192.77002.77002.72002.72002.7200-
Sep 30, 20192.74502.76002.74502.76002.7600-
Sep 27, 20192.72002.76002.71502.76002.7600-
Sep 26, 20192.70502.73002.69502.71002.7100-
Sep 25, 20192.77002.77002.69002.70502.7050-
Sep 24, 20192.75502.76502.75502.76502.7650-
Sep 23, 20192.76502.77002.74002.74002.7400-
Sep 20, 20192.86502.87502.80002.80002.8000-
Sep 19, 20192.89002.89002.88002.88002.8800-
Sep 18, 20192.92502.92502.89002.89002.8900-
Sep 17, 20192.90502.90502.90502.90502.9050-
Sep 16, 20192.87002.90502.86002.90002.9000-
Sep 13, 20192.85502.87002.85502.87002.8700-
Sep 12, 20192.88002.88002.88002.88002.8800-
Sep 11, 20192.81002.81002.81002.81002.8100-
Sep 10, 20192.77502.80502.75002.79502.7950-
Sep 09, 20192.79502.79502.76502.77502.7750-
Sep 06, 20192.69002.76002.69002.76002.7600-
Sep 05, 20192.70002.70002.70002.70002.7000-
Sep 04, 20192.66002.70002.65502.68002.6800-
Sep 03, 20192.59002.65502.59002.65002.6500-
Sep 02, 20192.53002.58502.52502.58502.5850-
Aug 30, 20192.47002.52502.47002.52002.5200-
Aug 29, 20192.47002.52002.45502.46502.4650-
Aug 28, 20192.51002.53502.47002.47002.4700-
Aug 27, 20192.50502.51002.50502.51002.5100-
Aug 26, 20192.50502.50502.48002.49502.4950-
Aug 23, 20192.53502.60002.53502.60002.6000-
Aug 22, 20192.52002.54002.52002.52502.5250-
Aug 21, 20192.51002.52502.50002.52002.5200-
Aug 20, 20192.50502.54502.50502.53502.5350-
Aug 19, 20192.55002.58002.50002.50002.5000-
Aug 16, 20192.49002.53502.49002.53002.5300-
Aug 15, 20192.51502.53002.47502.48502.4850-
Aug 14, 20192.55502.55502.50502.52002.5200-
Aug 13, 20192.57002.57002.49002.54002.5400-
Aug 12, 20192.59002.59002.55002.56002.5600-
Aug 09, 20192.58002.59502.58002.58002.5800-
Aug 08, 20192.58002.58002.58002.58002.5800-
Aug 07, 20192.61502.61502.55502.55502.5550-
Aug 06, 20192.61002.61002.60002.60502.6050-
Aug 05, 20192.62502.62502.59502.59502.5950-
Aug 02, 20192.61002.63502.60002.63502.6350-
Aug 01, 20192.64002.66502.61002.66502.6650-
Jul 31, 20192.66502.68502.63502.63502.6350-
Jul 30, 20192.68502.70502.64502.67502.6750-
Jul 29, 20192.73002.73002.68002.69002.6900-
Jul 26, 20192.73502.73502.71002.73002.7300-
Jul 25, 20192.70002.77002.70002.73502.7350-
Jul 24, 20192.67002.68502.66002.68502.6850-
Jul 23, 20192.67502.69502.63002.67002.6700-
Jul 22, 20192.47502.67002.47502.67002.6700-
Jul 19, 20192.38502.51002.38502.49502.4950-
Jul 18, 20192.39502.39502.37502.37502.3750-
Jul 17, 20192.44002.44002.39002.40002.4000-
Jul 16, 20192.46002.46502.42502.44002.4400-
Jul 15, 20192.48502.49502.43002.45502.4550-
Jul 12, 20192.52002.52002.47502.47502.4750-
Jul 11, 20192.53502.53502.50002.51002.5100-
Jul 10, 20192.50002.54502.50002.54502.5450-
Jul 09, 20192.52002.52002.50002.50502.5050-
Jul 08, 20192.50502.53002.50502.53002.5300-
Jul 05, 20192.52002.52002.48502.49502.4950-
Jul 04, 20192.54502.55502.54002.54002.5400-
Jul 03, 20192.47502.54502.47502.54502.5450-
Jul 02, 20192.49002.49502.47002.47002.4700-
Jul 01, 20192.45502.53502.45502.48502.4850-
Jun 28, 20192.42002.43502.42002.43502.4350-
Jun 27, 20192.40502.41502.40002.41502.4150-
Jun 26, 20192.41502.42002.40502.42002.4200-
Jun 25, 20192.44502.44502.41002.41502.4150-
Jun 24, 20192.43002.46002.43002.44502.4450-
Jun 21, 20192.43002.43002.43002.43002.4300-
Jun 20, 20192.40002.40502.40002.40502.4050-
Jun 19, 20192.37002.40002.36502.39002.3900-
Jun 18, 20192.36502.38502.36502.37502.3750-
Jun 17, 2019------
Jun 14, 20192.38002.38002.35502.36002.3600-
Jun 13, 20192.38002.39502.34002.35502.3550-
Jun 12, 20192.41502.41502.37502.38002.3800-
Jun 11, 20192.42002.42002.41502.42002.4200-
Jun 07, 20192.36002.38002.35502.38002.3800-
Jun 06, 20192.42002.42002.34502.35002.3500-
Jun 05, 20192.33002.42502.33002.42002.4200-
Jun 04, 20192.33002.34002.31502.32002.3200-
Jun 03, 20192.35502.35502.29002.32502.3250-
May 31, 20192.33002.33002.33002.33002.3300-
May 30, 20192.33502.33502.33502.33502.3350-
May 29, 20192.36502.36502.36502.36502.3650-
May 28, 20192.43002.43002.43002.43002.4300-
May 27, 20192.41502.41502.41502.41502.4150-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...