OSP2.F - USU Software AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201917.8517.8517.8517.8517.85100
Oct 11, 201917.4017.4017.4017.4017.40-
Oct 10, 201917.5017.5017.5017.5017.50-
Oct 09, 201917.4017.5017.4017.5017.50-
Oct 08, 201917.8017.9017.8017.9017.90100
Oct 07, 201917.5517.5517.5517.5517.55-
Oct 04, 201917.8017.8017.8017.8017.80-
Oct 02, 201918.8018.8018.8018.8018.80-
Oct 01, 201918.6518.6518.6518.6518.65-
Sep 30, 201919.2019.2019.2019.2019.20100
Sep 27, 201918.6018.6018.6018.6018.60-
Sep 26, 201918.5518.9518.5518.9018.9090
Sep 25, 201918.5018.5018.5018.5018.50-
Sep 24, 201919.0019.0019.0019.0019.00-
Sep 23, 201918.9018.9018.4518.4518.45170
Sep 20, 201918.5018.5018.5018.5018.50-
Sep 19, 201918.7518.8018.7518.8018.80150
Sep 18, 201917.9017.9017.9017.9017.90-
Sep 17, 201918.4018.4018.4018.4018.40-
Sep 16, 201918.4018.4018.4018.4018.40-
Sep 13, 201918.6018.6518.6018.6518.6550
Sep 12, 201918.0018.0018.0018.0018.00-
Sep 11, 201917.2517.2517.2517.2517.25-
Sep 10, 201917.0517.0517.0517.0517.05-
Sep 09, 201917.0017.3017.0017.3017.3020
Sep 06, 201916.7016.7016.7016.7016.70-
Sep 05, 201916.8517.4016.8516.9016.90395
Sep 04, 201917.1017.1017.1017.1017.104
Sep 03, 201916.6016.6016.6016.6016.60-
Sep 02, 201916.9016.9016.9016.9016.90-
Aug 30, 201916.2516.2516.2516.2516.25-
Aug 29, 201916.0016.3516.0016.3516.35470
Aug 28, 201915.6515.6515.6515.6515.65-
Aug 27, 201915.9015.9015.9015.9015.90-
Aug 26, 201916.2516.2515.9515.9515.95100
Aug 23, 201916.5516.5516.5516.5516.55-
Aug 22, 201916.9516.9516.9516.9516.95-
Aug 21, 201917.2517.3517.2517.3517.35150
Aug 20, 201917.2017.2017.2017.2017.20-
Aug 19, 201916.8517.4016.8517.4017.40130
Aug 16, 201916.4016.4016.4016.4016.40-
Aug 15, 201916.3516.3516.3516.3516.35-
Aug 14, 201916.6016.6016.6016.6016.60-
Aug 13, 201916.8516.8516.8516.8516.85-
Aug 12, 201917.2517.2517.2517.2517.25-
Aug 09, 201916.9516.9516.9516.9516.95-
Aug 08, 201917.0517.0517.0517.0517.05-
Aug 07, 201916.9516.9516.9516.9516.95-
Aug 06, 201917.0517.0517.0517.0517.05-
Aug 05, 201918.2018.2017.4517.4517.45300
Aug 02, 201918.9518.9518.9518.9518.9550
Aug 01, 201918.6518.6518.6518.6518.65-
Jul 31, 201918.7018.7018.7018.7018.70-
Jul 30, 201919.0019.4518.7518.7518.75110
Jul 29, 201918.4019.1518.4019.1519.15287
Jul 26, 201917.8017.8017.8017.8017.80-
Jul 25, 201917.7518.1017.7518.1018.10150
Jul 24, 201917.4017.4017.4017.4017.40-
Jul 23, 201917.3017.5517.3017.5517.55250
Jul 22, 201916.8517.1016.8517.1017.1022
Jul 19, 201916.5017.3016.5017.3017.3050
Jul 18, 201916.5516.5516.5516.5516.55-
Jul 17, 201916.4016.8516.4016.8516.8550
Jul 16, 201916.7016.7016.7016.7016.70-
Jul 15, 201916.8016.9016.8016.9016.901,250
Jul 12, 201916.8516.8516.8516.8516.85-
Jul 11, 201916.9516.9516.9516.9516.95-
Jul 10, 201917.0517.0517.0517.0517.05-
Jul 09, 201917.1517.1517.1017.1017.101,350
Jul 08, 201917.3017.3017.2017.2017.2083
Jul 05, 201917.1517.1517.1517.1517.15-
Jul 04, 201917.5517.8517.1517.1517.151,075
Jul 03, 201915.3518.0515.3518.0518.05449
Jul 03, 20190.4 Dividend
Jul 02, 201915.9015.9015.9015.9015.50-
Jul 01, 201915.6015.6015.6015.6015.21-
Jun 28, 201915.8515.9515.8015.8015.40410
Jun 27, 201915.8515.8515.8515.8515.45-
Jun 26, 201915.5515.5515.5515.5515.16500
Jun 25, 201915.9015.9015.9015.9015.50-
Jun 24, 201915.8516.2515.8516.2515.8496
Jun 21, 201915.5016.0015.5016.0015.60350
Jun 20, 201915.4515.8515.4515.6015.21531
Jun 19, 201915.2015.2015.2015.2014.82-
Jun 18, 201915.1515.5015.1515.5015.11100
Jun 17, 201915.9015.9015.6515.6515.2680
Jun 14, 201915.7015.7015.7015.7015.31-
Jun 13, 201915.6015.6515.6015.6515.26272
Jun 12, 201915.2515.6015.2515.6015.21272
Jun 11, 201914.7515.3014.7515.3014.92-
Jun 07, 201914.6014.6014.6014.6014.23-
Jun 06, 201914.6014.6014.6014.6014.23-
Jun 05, 201914.5014.6514.5014.6514.2829
Jun 04, 201913.8514.7013.8514.7014.33160
Jun 03, 201914.2514.2514.2514.2513.89-
May 31, 201914.2014.2014.2014.2013.841,462
May 30, 201914.0014.3514.0014.3513.99100
May 29, 201914.0514.0514.0514.0513.70-
May 28, 201914.3014.3014.3014.3013.94345
May 27, 201913.8014.3013.8014.3013.94150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...