Advertisement
Advertisement
WithSecure Corp. (DTV0.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
At close: 01:40PM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 1.3500 | 1.3700 | 1.3500 | 1.3570 | 1.3570 | - |
| Mar 23, 2023 | 1.3820 | 1.3820 | 1.3720 | 1.3720 | 1.3720 | - |
| Mar 22, 2023 | 1.4280 | 1.4280 | 1.4040 | 1.4050 | 1.4050 | - |
| Mar 21, 2023 | 1.4240 | 1.4580 | 1.4240 | 1.4550 | 1.4550 | - |
| Mar 20, 2023 | 1.4480 | 1.4480 | 1.4400 | 1.4450 | 1.4450 | - |
| Mar 17, 2023 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| Mar 16, 2023 | 1.4440 | 1.4440 | 1.4250 | 1.4400 | 1.4400 | - |
| Mar 15, 2023 | 1.4810 | 1.4810 | 1.4410 | 1.4520 | 1.4520 | - |
| Mar 14, 2023 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | 1.4730 | - |
| Mar 13, 2023 | 1.4860 | 1.4860 | 1.4560 | 1.4740 | 1.4740 | - |
| Mar 10, 2023 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Mar 09, 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Mar 08, 2023 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | 1.5530 | - |
| Mar 07, 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| Mar 06, 2023 | 1.6180 | 1.6400 | 1.6180 | 1.6180 | 1.6180 | - |
| Mar 03, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 02, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Mar 01, 2023 | 1.6200 | 1.6580 | 1.6200 | 1.6580 | 1.6580 | - |
| Feb 28, 2023 | 1.6170 | 1.6280 | 1.6090 | 1.6200 | 1.6200 | - |
| Feb 27, 2023 | 1.5810 | 1.6180 | 1.5810 | 1.6180 | 1.6180 | - |
| Feb 24, 2023 | 1.6140 | 1.6140 | 1.5940 | 1.5950 | 1.5950 | - |
| Feb 23, 2023 | 1.6470 | 1.6570 | 1.6350 | 1.6350 | 1.6350 | - |
| Feb 22, 2023 | 1.6840 | 1.6840 | 1.6470 | 1.6470 | 1.6470 | - |
| Feb 21, 2023 | 1.6690 | 1.6970 | 1.6690 | 1.6940 | 1.6940 | - |
| Feb 20, 2023 | 1.6280 | 1.6740 | 1.6280 | 1.6740 | 1.6740 | - |
| Feb 17, 2023 | 1.6890 | 1.6890 | 1.6410 | 1.6410 | 1.6410 | - |
| Feb 16, 2023 | 1.6660 | 1.7130 | 1.6660 | 1.6970 | 1.6970 | - |
| Feb 15, 2023 | 1.6040 | 1.6570 | 1.6040 | 1.6570 | 1.6570 | - |
| Feb 14, 2023 | 1.5840 | 1.6210 | 1.5830 | 1.6040 | 1.6040 | - |
| Feb 13, 2023 | 1.5430 | 1.5850 | 1.5430 | 1.5820 | 1.5820 | - |
| Feb 10, 2023 | 1.5480 | 1.5510 | 1.5480 | 1.5510 | 1.5510 | - |
| Feb 09, 2023 | 1.4700 | 1.6090 | 1.4700 | 1.5510 | 1.5510 | - |
| Feb 08, 2023 | 1.4500 | 1.5290 | 1.4500 | 1.4880 | 1.4880 | 6,525 |
| Feb 07, 2023 | 1.4570 | 1.4590 | 1.4530 | 1.4590 | 1.4590 | - |
| Feb 06, 2023 | 1.4780 | 1.4780 | 1.4710 | 1.4740 | 1.4740 | - |
| Feb 03, 2023 | 1.4630 | 1.4880 | 1.4600 | 1.4870 | 1.4870 | - |
| Feb 02, 2023 | 1.4040 | 1.4630 | 1.4040 | 1.4630 | 1.4630 | - |
| Feb 01, 2023 | 1.3840 | 1.4300 | 1.3840 | 1.4270 | 1.4270 | - |
| Jan 31, 2023 | 1.3730 | 1.4000 | 1.3730 | 1.4000 | 1.4000 | - |
| Jan 30, 2023 | 1.4000 | 1.4000 | 1.3880 | 1.3880 | 1.3880 | - |
| Jan 27, 2023 | 1.4100 | 1.4110 | 1.4100 | 1.4110 | 1.4110 | - |
| Jan 26, 2023 | 1.4030 | 1.4210 | 1.4030 | 1.4210 | 1.4210 | - |
| Jan 25, 2023 | 1.4280 | 1.4350 | 1.4200 | 1.4240 | 1.4240 | - |
| Jan 24, 2023 | 1.4040 | 1.4270 | 1.4040 | 1.4270 | 1.4270 | - |
| Jan 23, 2023 | 1.3510 | 1.4080 | 1.3510 | 1.4080 | 1.4080 | - |
| Jan 20, 2023 | 1.3280 | 1.3620 | 1.3280 | 1.3620 | 1.3620 | - |
| Jan 19, 2023 | 1.3480 | 1.3480 | 1.3330 | 1.3330 | 1.3330 | - |
| Jan 18, 2023 | 1.3220 | 1.3630 | 1.3220 | 1.3630 | 1.3630 | - |
| Jan 17, 2023 | 1.3030 | 1.3260 | 1.3030 | 1.3200 | 1.3200 | - |
| Jan 16, 2023 | 1.3240 | 1.3510 | 1.3110 | 1.3110 | 1.3110 | - |
| Jan 13, 2023 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | - |
| Jan 12, 2023 | 1.2680 | 1.2770 | 1.2680 | 1.2770 | 1.2770 | - |
| Jan 11, 2023 | 1.3310 | 1.3310 | 1.2870 | 1.2870 | 1.2870 | - |
| Jan 10, 2023 | 1.3900 | 1.3900 | 1.3810 | 1.3810 | 1.3810 | - |
| Jan 09, 2023 | 1.4120 | 1.4140 | 1.3960 | 1.3960 | 1.3960 | - |
| Jan 06, 2023 | 1.3910 | 1.3910 | 1.3860 | 1.3860 | 1.3860 | - |
| Jan 05, 2023 | 1.3650 | 1.4030 | 1.3650 | 1.4030 | 1.4030 | - |
| Jan 04, 2023 | 1.3560 | 1.3670 | 1.3500 | 1.3600 | 1.3600 | - |
| Jan 03, 2023 | 1.3570 | 1.3780 | 1.3470 | 1.3500 | 1.3500 | - |
| Jan 02, 2023 | 1.3400 | 1.3790 | 1.3400 | 1.3610 | 1.3610 | - |
| Dec 30, 2022 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | 1.3170 | - |
| Dec 29, 2022 | 1.2870 | 1.3020 | 1.2870 | 1.3020 | 1.3020 | - |
| Dec 28, 2022 | 1.2800 | 1.2970 | 1.2620 | 1.2970 | 1.2970 | - |
| Dec 27, 2022 | 1.2820 | 1.2930 | 1.2820 | 1.2930 | 1.2930 | - |
| Dec 23, 2022 | 1.2660 | 1.2900 | 1.2660 | 1.2850 | 1.2850 | - |
| Dec 22, 2022 | 1.2720 | 1.3290 | 1.2720 | 1.3010 | 1.3010 | - |
| Dec 21, 2022 | 1.2710 | 1.2930 | 1.2710 | 1.2900 | 1.2900 | - |
| Dec 20, 2022 | 1.2610 | 1.2690 | 1.2580 | 1.2600 | 1.2600 | - |
| Dec 19, 2022 | 1.2700 | 1.2700 | 1.2660 | 1.2660 | 1.2660 | - |
| Dec 16, 2022 | 1.3070 | 1.3070 | 1.2720 | 1.2740 | 1.2740 | - |
| Dec 15, 2022 | 1.3370 | 1.3400 | 1.3280 | 1.3280 | 1.3280 | - |
| Dec 14, 2022 | 1.3460 | 1.3460 | 1.3350 | 1.3350 | 1.3350 | - |
| Dec 13, 2022 | 1.3360 | 1.3720 | 1.3360 | 1.3710 | 1.3710 | - |
| Dec 12, 2022 | 1.3440 | 1.3530 | 1.3380 | 1.3420 | 1.3420 | - |
| Dec 09, 2022 | 1.3200 | 1.3360 | 1.3200 | 1.3260 | 1.3260 | - |
| Dec 08, 2022 | 1.3530 | 1.3530 | 1.3240 | 1.3300 | 1.3300 | - |
| Dec 07, 2022 | 1.3760 | 1.3760 | 1.3400 | 1.3540 | 1.3540 | - |
| Dec 06, 2022 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | 1.3660 | - |
| Dec 05, 2022 | 1.3520 | 1.3910 | 1.3490 | 1.3910 | 1.3910 | - |
| Dec 02, 2022 | 1.3730 | 1.4100 | 1.3730 | 1.3930 | 1.3930 | - |
| Dec 01, 2022 | 1.3840 | 1.4440 | 1.3800 | 1.3800 | 1.3800 | - |
| Nov 30, 2022 | 1.4400 | 1.4400 | 1.4030 | 1.4040 | 1.4040 | - |
| Nov 29, 2022 | 1.4550 | 1.4600 | 1.4500 | 1.4550 | 1.4550 | - |
| Nov 28, 2022 | 1.5040 | 1.5040 | 1.4760 | 1.4800 | 1.4800 | - |
| Nov 25, 2022 | 1.4790 | 1.6120 | 1.4790 | 1.5220 | 1.5220 | - |
| Nov 24, 2022 | 1.4490 | 1.4960 | 1.4490 | 1.4890 | 1.4890 | - |
| Nov 23, 2022 | 1.4240 | 1.4720 | 1.4240 | 1.4560 | 1.4560 | - |
| Nov 22, 2022 | 1.4520 | 1.4520 | 1.4130 | 1.4270 | 1.4270 | - |
| Nov 21, 2022 | 1.5290 | 1.5290 | 1.4570 | 1.4570 | 1.4570 | - |
| Nov 18, 2022 | 1.5490 | 1.5490 | 1.5150 | 1.5340 | 1.5340 | - |
| Nov 17, 2022 | 1.5250 | 1.5600 | 1.5170 | 1.5480 | 1.5480 | - |
| Nov 16, 2022 | 1.5600 | 1.5600 | 1.5440 | 1.5460 | 1.5460 | - |
| Nov 15, 2022 | 1.5880 | 1.5930 | 1.5750 | 1.5790 | 1.5790 | - |
| Nov 14, 2022 | 1.5890 | 1.6300 | 1.5890 | 1.5890 | 1.5890 | - |
| Nov 11, 2022 | 1.5920 | 1.6130 | 1.5330 | 1.6130 | 1.6130 | - |
| Nov 10, 2022 | 1.5930 | 1.5930 | 1.5580 | 1.5920 | 1.5920 | - |
| Nov 09, 2022 | 1.5960 | 1.6160 | 1.5960 | 1.5970 | 1.5970 | - |
| Nov 08, 2022 | 1.5750 | 1.6700 | 1.5750 | 1.6700 | 1.6700 | - |
| Nov 07, 2022 | 1.5390 | 1.6040 | 1.5390 | 1.5940 | 1.5940 | - |
| Nov 04, 2022 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | 1.5410 | - |
| *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.
