MCE - Delayed Quote • EUR
Prosegur Compañía de Seguridad, S.A. (PSG.MC)
At close: 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.6320 | 1.6460 | 1.6200 | 1.6400 | 1.6400 | 253,160 |
| Apr 24, 2024 | 1.6600 | 1.6600 | 1.6360 | 1.6400 | 1.6400 | 183,792 |
| Apr 23, 2024 | 1.6540 | 1.6560 | 1.6300 | 1.6560 | 1.6560 | 384,823 |
| Apr 22, 2024 | 1.6280 | 1.6520 | 1.6220 | 1.6520 | 1.6520 | 264,115 |
| Apr 19, 2024 | 1.6000 | 1.6160 | 1.5900 | 1.6120 | 1.6120 | 214,468 |
| Apr 18, 2024 | 1.6440 | 1.6440 | 1.6000 | 1.6000 | 1.6000 | 167,787 |
| Apr 17, 2024 | 1.6200 | 1.6400 | 1.6040 | 1.6300 | 1.6300 | 245,466 |
| Apr 16, 2024 | 1.6140 | 1.6200 | 1.5860 | 1.6140 | 1.6140 | 270,509 |
| Apr 15, 2024 | 1.6200 | 1.6280 | 1.5980 | 1.6040 | 1.6040 | 263,747 |
| Apr 12, 2024 | 1.5980 | 1.6300 | 1.5940 | 1.6060 | 1.6060 | 373,313 |
| Apr 11, 2024 | 1.5900 | 1.5980 | 1.5800 | 1.5900 | 1.5900 | 228,941 |
| Apr 10, 2024 | 1.6000 | 1.6300 | 1.5960 | 1.5960 | 1.5960 | 457,196 |
| Apr 9, 2024 | 1.5800 | 1.5940 | 1.5660 | 1.5940 | 1.5940 | 198,909 |
| Apr 8, 2024 | 1.5500 | 1.5780 | 1.5440 | 1.5760 | 1.5760 | 374,216 |
| Apr 5, 2024 | 1.5800 | 1.5800 | 1.5420 | 1.5600 | 1.5600 | 493,771 |
| Apr 4, 2024 | 1.5600 | 1.5780 | 1.5500 | 1.5680 | 1.5680 | 312,153 |
| Apr 3, 2024 | 1.5500 | 1.5660 | 1.5440 | 1.5600 | 1.5600 | 361,540 |
| Apr 2, 2024 | 1.5380 | 1.5560 | 1.5380 | 1.5500 | 1.5500 | 392,305 |
| Mar 28, 2024 | 1.5520 | 1.5580 | 1.5340 | 1.5340 | 1.5340 | 402,384 |
| Mar 27, 2024 | 1.5640 | 1.5740 | 1.5500 | 1.5620 | 1.5620 | 390,291 |
| Mar 26, 2024 | 1.5460 | 1.5680 | 1.5340 | 1.5620 | 1.5620 | 544,377 |
| Mar 25, 2024 | 1.5600 | 1.5620 | 1.5320 | 1.5340 | 1.5340 | 657,137 |
| Mar 22, 2024 | 1.5940 | 1.6140 | 1.5620 | 1.5620 | 1.5620 | 649,072 |
| Mar 21, 2024 | 1.6120 | 1.6340 | 1.5840 | 1.6000 | 1.6000 | 3,680,689 |
| Mar 20, 2024 | 1.7460 | 1.7460 | 1.5860 | 1.6100 | 1.6100 | 2,892,257 |
| Mar 19, 2024 | 1.8200 | 1.9240 | 1.7320 | 1.7500 | 1.7500 | 2,804,296 |
| Mar 18, 2024 | 1.8260 | 1.8520 | 1.8200 | 1.8220 | 1.8220 | 511,112 |
| Mar 15, 2024 | 1.8220 | 1.8360 | 1.8200 | 1.8280 | 1.8280 | 684,875 |
| Mar 14, 2024 | 1.8260 | 1.8600 | 1.8160 | 1.8220 | 1.8220 | 899,014 |
| Mar 13, 2024 | 1.8240 | 1.8240 | 1.8000 | 1.8200 | 1.8200 | 492,372 |
| Mar 12, 2024 | 1.7980 | 1.8200 | 1.7980 | 1.8160 | 1.8160 | 1,267,532 |
| Mar 11, 2024 | 1.7980 | 1.8040 | 1.7920 | 1.7980 | 1.7980 | 821,447 |
| Mar 8, 2024 | 1.8100 | 1.8100 | 1.7980 | 1.7980 | 1.7980 | 419,229 |
| Mar 7, 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8080 | 1.8080 | 463,791 |
| Mar 6, 2024 | 1.8060 | 1.8140 | 1.7920 | 1.8040 | 1.8040 | 424,440 |
| Mar 5, 2024 | 1.7880 | 1.8060 | 1.7840 | 1.8040 | 1.8040 | 513,761 |
| Mar 4, 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7880 | 1.7880 | 551,125 |
| Mar 1, 2024 | 1.7700 | 1.7800 | 1.7700 | 1.7760 | 1.7760 | 402,948 |
| Feb 29, 2024 | 1.7720 | 1.7760 | 1.7660 | 1.7720 | 1.7720 | 982,464 |
| Feb 28, 2024 | 1.7660 | 1.7760 | 1.7660 | 1.7660 | 1.7660 | 406,297 |
| Feb 27, 2024 | 1.7760 | 1.7780 | 1.7600 | 1.7680 | 1.7680 | 1,224,891 |
| Feb 26, 2024 | 1.7700 | 1.7820 | 1.7660 | 1.7660 | 1.7660 | 545,135 |
| Feb 23, 2024 | 1.7700 | 1.7740 | 1.7560 | 1.7680 | 1.7680 | 877,575 |
| Feb 22, 2024 | 1.7800 | 1.7880 | 1.7640 | 1.7720 | 1.7720 | 602,904 |
| Feb 21, 2024 | 1.7580 | 1.7760 | 1.7520 | 1.7760 | 1.7760 | 904,975 |
| Feb 20, 2024 | 1.7300 | 1.7880 | 1.7260 | 1.7560 | 1.7560 | 1,702,115 |
| Feb 19, 2024 | 1.7320 | 1.7320 | 1.7260 | 1.7280 | 1.7280 | 280,567 |
| Feb 16, 2024 | 1.7360 | 1.7400 | 1.7280 | 1.7280 | 1.7280 | 711,277 |
| Feb 15, 2024 | 1.7420 | 1.7420 | 1.7340 | 1.7360 | 1.7360 | 915,340 |
| Feb 14, 2024 | 1.7420 | 1.7460 | 1.7360 | 1.7360 | 1.7360 | 361,020 |
| Feb 13, 2024 | 1.7440 | 1.7460 | 1.7400 | 1.7420 | 1.7420 | 639,391 |
| Feb 12, 2024 | 1.7440 | 1.7560 | 1.7420 | 1.7440 | 1.7440 | 395,600 |
| Feb 9, 2024 | 1.7440 | 1.7480 | 1.7400 | 1.7460 | 1.7460 | 647,407 |
| Feb 8, 2024 | 1.7400 | 1.7500 | 1.7360 | 1.7440 | 1.7440 | 487,048 |
| Feb 7, 2024 | 1.7500 | 1.7560 | 1.7380 | 1.7380 | 1.7380 | 875,136 |
| Feb 6, 2024 | 1.7560 | 1.7560 | 1.7440 | 1.7500 | 1.7500 | 495,465 |
| Feb 5, 2024 | 1.7600 | 1.7620 | 1.7480 | 1.7500 | 1.7500 | 379,269 |
| Feb 2, 2024 | 1.7600 | 1.7660 | 1.7540 | 1.7540 | 1.7540 | 964,373 |
| Feb 1, 2024 | 1.7480 | 1.7580 | 1.7480 | 1.7580 | 1.7580 | 227,479 |
| Jan 31, 2024 | 1.7560 | 1.7560 | 1.7480 | 1.7540 | 1.7540 | 211,908 |
| Jan 30, 2024 | 1.7520 | 1.7540 | 1.7480 | 1.7520 | 1.7520 | 220,953 |
| Jan 29, 2024 | 1.7500 | 1.7520 | 1.7440 | 1.7480 | 1.7480 | 406,751 |
| Jan 26, 2024 | 1.7560 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 737,004 |
| Jan 25, 2024 | 1.7620 | 1.7620 | 1.7500 | 1.7540 | 1.7540 | 251,308 |
| Jan 24, 2024 | 1.7520 | 1.7600 | 1.7520 | 1.7600 | 1.7600 | 179,318 |
| Jan 23, 2024 | 1.7540 | 1.7640 | 1.7500 | 1.7560 | 1.7560 | 870,886 |
| Jan 22, 2024 | 1.7640 | 1.7640 | 1.7500 | 1.7540 | 1.7540 | 329,638 |
| Jan 19, 2024 | 1.7640 | 1.7680 | 1.7540 | 1.7600 | 1.7600 | 477,665 |
| Jan 18, 2024 | 1.7440 | 1.7660 | 1.7360 | 1.7640 | 1.7640 | 607,073 |
| Jan 17, 2024 | 1.7360 | 1.7420 | 1.7240 | 1.7380 | 1.7380 | 546,314 |
| Jan 16, 2024 | 1.7380 | 1.7460 | 1.7340 | 1.7360 | 1.7360 | 508,445 |
| Jan 15, 2024 | 1.7480 | 1.7480 | 1.7360 | 1.7400 | 1.7400 | 650,720 |
| Jan 12, 2024 | 1.7520 | 1.7620 | 1.7420 | 1.7500 | 1.7500 | 1,729,151 |
| Jan 11, 2024 | 1.7480 | 1.7540 | 1.7380 | 1.7500 | 1.7500 | 1,238,773 |
| Jan 10, 2024 | 1.7600 | 1.7600 | 1.7400 | 1.7480 | 1.7480 | 2,154,646 |
| Jan 9, 2024 | 1.7600 | 1.7660 | 1.7560 | 1.7600 | 1.7600 | 1,159,237 |
| Jan 8, 2024 | 1.7640 | 1.7660 | 1.7540 | 1.7640 | 1.7640 | 1,523,502 |
| Jan 5, 2024 | 1.7680 | 1.7700 | 1.7540 | 1.7680 | 1.7680 | 2,067,729 |
| Jan 4, 2024 | 1.7740 | 1.7800 | 1.7680 | 1.7760 | 1.7760 | 1,008,691 |
| Jan 3, 2024 | 1.7780 | 1.7900 | 1.7700 | 1.7760 | 1.7760 | 1,303,833 |
| Jan 2, 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 1,495,865 |
| Dec 29, 2023 | 1.7640 | 1.7740 | 1.7600 | 1.7600 | 1.7600 | 787,418 |
| Dec 28, 2023 | 1.7600 | 1.7680 | 1.7600 | 1.7620 | 1.7620 | 517,482 |
| Dec 27, 2023 | 1.7600 | 1.7660 | 1.7600 | 1.7620 | 1.7620 | 324,509 |
| Dec 22, 2023 | 1.7620 | 1.7660 | 1.7580 | 1.7600 | 1.7600 | 950,061 |
| Dec 21, 2023 | 1.7700 | 1.7720 | 1.7640 | 1.7640 | 1.7640 | 1,368,284 |
| Dec 20, 2023 | 1.7660 | 1.7820 | 1.7640 | 1.7720 | 1.7720 | 1,129,902 |
| Dec 19, 2023 | 0.0661 Dividend | |||||
| Dec 19, 2023 | 1.7740 | 1.7760 | 1.7620 | 1.7620 | 1.7620 | 772,536 |
| Dec 18, 2023 | 1.8260 | 1.8380 | 1.8240 | 1.8360 | 1.7699 | 726,431 |
| Dec 15, 2023 | 1.8220 | 1.8340 | 1.8180 | 1.8300 | 1.7641 | 2,074,711 |
| Dec 14, 2023 | 1.8140 | 1.8320 | 1.8140 | 1.8240 | 1.7583 | 1,001,634 |
| Dec 13, 2023 | 1.8260 | 1.8260 | 1.8120 | 1.8120 | 1.7468 | 1,096,191 |
| Dec 12, 2023 | 1.8260 | 1.8380 | 1.8200 | 1.8220 | 1.7564 | 408,017 |
| Dec 11, 2023 | 1.8200 | 1.8280 | 1.8140 | 1.8260 | 1.7603 | 587,746 |
| Dec 8, 2023 | 1.8600 | 1.8600 | 1.8240 | 1.8260 | 1.7603 | 478,922 |
| Dec 7, 2023 | 1.8180 | 1.8560 | 1.8180 | 1.8560 | 1.7892 | 860,724 |
| Dec 6, 2023 | 1.8200 | 1.8360 | 1.8180 | 1.8300 | 1.7641 | 537,254 |
| Dec 5, 2023 | 1.8120 | 1.8280 | 1.8100 | 1.8280 | 1.7622 | 562,927 |
| Dec 4, 2023 | 1.8140 | 1.8380 | 1.8040 | 1.8120 | 1.7468 | 864,049 |
| Dec 1, 2023 | 1.8100 | 1.8300 | 1.8080 | 1.8300 | 1.7641 | 807,132 |
| Nov 30, 2023 | 1.8100 | 1.8160 | 1.8020 | 1.8100 | 1.7448 | 1,062,458 |
| Nov 29, 2023 | 1.8000 | 1.8260 | 1.8000 | 1.8140 | 1.7487 | 761,313 |
| Nov 28, 2023 | 1.7940 | 1.8160 | 1.7840 | 1.8060 | 1.7410 | 712,328 |
| Nov 27, 2023 | 1.7940 | 1.7960 | 1.7840 | 1.7920 | 1.7275 | 220,424 |
| Nov 24, 2023 | 1.7800 | 1.8060 | 1.7800 | 1.7900 | 1.7256 | 791,878 |
| Nov 23, 2023 | 1.7660 | 1.7820 | 1.7640 | 1.7820 | 1.7178 | 756,004 |
| Nov 22, 2023 | 1.7580 | 1.7660 | 1.7560 | 1.7660 | 1.7024 | 485,974 |
| Nov 21, 2023 | 1.7600 | 1.7700 | 1.7540 | 1.7580 | 1.6947 | 906,481 |
| Nov 20, 2023 | 1.7520 | 1.7660 | 1.7520 | 1.7600 | 1.6966 | 923,530 |
| Nov 17, 2023 | 1.7560 | 1.7720 | 1.7500 | 1.7520 | 1.6889 | 986,746 |
| Nov 16, 2023 | 1.7540 | 1.7660 | 1.7500 | 1.7600 | 1.6966 | 2,020,733 |
| Nov 15, 2023 | 1.6700 | 1.7740 | 1.6500 | 1.7620 | 1.6986 | 5,687,471 |
| Nov 14, 2023 | 1.4060 | 1.4360 | 1.3940 | 1.4360 | 1.3843 | 252,528 |
| Nov 13, 2023 | 1.3860 | 1.4100 | 1.3860 | 1.3940 | 1.3438 | 354,369 |
| Nov 10, 2023 | 1.3940 | 1.3980 | 1.3800 | 1.3840 | 1.3342 | 133,844 |
| Nov 9, 2023 | 1.3800 | 1.4140 | 1.3800 | 1.3960 | 1.3457 | 196,696 |
| Nov 8, 2023 | 1.3520 | 1.3880 | 1.3520 | 1.3780 | 1.3284 | 1,125,071 |
| Nov 7, 2023 | 1.3880 | 1.3880 | 1.3500 | 1.3640 | 1.3149 | 498,641 |
| Nov 6, 2023 | 1.4260 | 1.4320 | 1.3860 | 1.3880 | 1.3380 | 395,464 |
| Nov 3, 2023 | 1.4280 | 1.4320 | 1.4080 | 1.4160 | 1.3650 | 225,022 |
| Nov 2, 2023 | 1.3760 | 1.4260 | 1.3760 | 1.4140 | 1.3631 | 312,461 |
| Nov 1, 2023 | 1.4000 | 1.4040 | 1.3720 | 1.3740 | 1.3245 | 430,464 |
| Oct 31, 2023 | 1.4480 | 1.4600 | 1.3800 | 1.4120 | 1.3612 | 910,644 |
| Oct 30, 2023 | 1.4500 | 1.4640 | 1.4400 | 1.4480 | 1.3959 | 222,065 |
| Oct 27, 2023 | 1.4460 | 1.4660 | 1.4420 | 1.4460 | 1.3939 | 188,577 |
| Oct 26, 2023 | 1.4420 | 1.4680 | 1.4260 | 1.4360 | 1.3843 | 263,033 |
| Oct 25, 2023 | 1.4620 | 1.4760 | 1.4440 | 1.4520 | 1.3997 | 270,775 |
| Oct 24, 2023 | 1.4740 | 1.4800 | 1.4660 | 1.4660 | 1.4132 | 127,761 |
| Oct 23, 2023 | 1.4840 | 1.4840 | 1.4620 | 1.4700 | 1.4171 | 218,220 |
| Oct 20, 2023 | 1.5240 | 1.5260 | 1.4740 | 1.4840 | 1.4306 | 357,527 |
| Oct 19, 2023 | 1.5140 | 1.5140 | 1.4900 | 1.5040 | 1.4499 | 391,177 |
| Oct 18, 2023 | 1.5300 | 1.5300 | 1.4980 | 1.5120 | 1.4576 | 266,711 |
| Oct 17, 2023 | 1.5280 | 1.5300 | 1.5060 | 1.5220 | 1.4672 | 228,842 |
| Oct 16, 2023 | 1.5360 | 1.5360 | 1.5120 | 1.5160 | 1.4614 | 155,100 |
| Oct 13, 2023 | 1.5560 | 1.5560 | 1.5300 | 1.5320 | 1.4768 | 206,461 |
| Oct 12, 2023 | 1.5300 | 1.5580 | 1.5300 | 1.5440 | 1.4884 | 97,660 |
| Oct 11, 2023 | 1.5480 | 1.5480 | 1.5280 | 1.5280 | 1.4730 | 137,729 |
| Oct 10, 2023 | 1.5200 | 1.5500 | 1.5200 | 1.5400 | 1.4846 | 100,469 |
| Oct 9, 2023 | 1.5340 | 1.5340 | 1.5100 | 1.5280 | 1.4730 | 123,789 |
| Oct 6, 2023 | 1.5240 | 1.5240 | 1.5020 | 1.5200 | 1.4653 | 225,257 |
| Oct 5, 2023 | 1.5020 | 1.5220 | 1.5000 | 1.5140 | 1.4595 | 270,789 |
| Oct 4, 2023 | 1.5220 | 1.5240 | 1.5000 | 1.5100 | 1.4556 | 332,292 |
| Oct 3, 2023 | 1.5540 | 1.5640 | 1.5260 | 1.5300 | 1.4749 | 205,034 |
| Oct 2, 2023 | 1.5420 | 1.5780 | 1.5340 | 1.5700 | 1.5135 | 187,627 |
| Sep 29, 2023 | 1.5400 | 1.5560 | 1.5260 | 1.5260 | 1.4711 | 345,388 |
| Sep 28, 2023 | 1.5200 | 1.5320 | 1.5100 | 1.5300 | 1.4749 | 138,196 |
| Sep 27, 2023 | 1.5280 | 1.5380 | 1.5160 | 1.5260 | 1.4711 | 389,098 |
| Sep 26, 2023 | 1.5400 | 1.5400 | 1.5160 | 1.5260 | 1.4711 | 189,996 |
| Sep 25, 2023 | 1.5420 | 1.5580 | 1.5240 | 1.5240 | 1.4691 | 322,762 |
| Sep 22, 2023 | 1.5840 | 1.5840 | 1.5400 | 1.5580 | 1.5019 | 157,288 |
| Sep 21, 2023 | 1.5700 | 1.5740 | 1.5560 | 1.5580 | 1.5019 | 862,365 |
| Sep 20, 2023 | 1.5660 | 1.5840 | 1.5600 | 1.5740 | 1.5173 | 377,409 |
| Sep 19, 2023 | 1.5620 | 1.5700 | 1.5500 | 1.5680 | 1.5115 | 367,891 |
| Sep 18, 2023 | 1.5740 | 1.5740 | 1.5400 | 1.5500 | 1.4942 | 323,768 |
| Sep 15, 2023 | 1.5960 | 1.5980 | 1.5660 | 1.5660 | 1.5096 | 455,401 |
| Sep 14, 2023 | 1.5720 | 1.5880 | 1.5620 | 1.5780 | 1.5212 | 129,559 |
| Sep 13, 2023 | 1.5940 | 1.5940 | 1.5660 | 1.5720 | 1.5154 | 284,876 |
| Sep 12, 2023 | 1.5940 | 1.6040 | 1.5920 | 1.5940 | 1.5366 | 73,404 |
| Sep 11, 2023 | 1.6120 | 1.6120 | 1.5920 | 1.5960 | 1.5385 | 91,276 |
| Sep 8, 2023 | 1.6040 | 1.6040 | 1.5620 | 1.5860 | 1.5289 | 321,091 |
| Sep 7, 2023 | 1.5920 | 1.6000 | 1.5740 | 1.5820 | 1.5250 | 116,994 |
| Sep 6, 2023 | 1.6160 | 1.6220 | 1.5880 | 1.5900 | 1.5328 | 330,129 |
| Sep 5, 2023 | 1.6540 | 1.6540 | 1.6180 | 1.6280 | 1.5694 | 229,214 |
| Sep 4, 2023 | 1.6500 | 1.6800 | 1.6380 | 1.6460 | 1.5867 | 348,890 |
| Sep 1, 2023 | 1.6200 | 1.6500 | 1.6160 | 1.6280 | 1.5694 | 228,083 |
| Aug 31, 2023 | 1.6220 | 1.6400 | 1.6100 | 1.6100 | 1.5520 | 542,433 |
| Aug 30, 2023 | 1.6340 | 1.6380 | 1.6120 | 1.6180 | 1.5597 | 169,790 |
| Aug 29, 2023 | 1.6180 | 1.6380 | 1.6040 | 1.6320 | 1.5732 | 277,968 |
| Aug 28, 2023 | 1.6000 | 1.6100 | 1.5960 | 1.6000 | 1.5424 | 55,414 |
| Aug 25, 2023 | 1.6100 | 1.6120 | 1.5900 | 1.6000 | 1.5424 | 141,460 |
| Aug 24, 2023 | 1.5940 | 1.6100 | 1.5820 | 1.6000 | 1.5424 | 351,299 |
| Aug 23, 2023 | 1.6000 | 1.6000 | 1.5780 | 1.5900 | 1.5328 | 147,645 |
| Aug 22, 2023 | 1.6040 | 1.6060 | 1.5840 | 1.5880 | 1.5308 | 151,701 |
| Aug 21, 2023 | 1.6000 | 1.6060 | 1.5840 | 1.5920 | 1.5347 | 153,112 |
| Aug 18, 2023 | 1.5840 | 1.5980 | 1.5800 | 1.5960 | 1.5385 | 285,402 |
| Aug 17, 2023 | 1.5920 | 1.6080 | 1.5900 | 1.6040 | 1.5463 | 619,978 |
| Aug 16, 2023 | 1.5940 | 1.6120 | 1.5900 | 1.6020 | 1.5443 | 147,527 |
| Aug 15, 2023 | 1.5960 | 1.6060 | 1.5920 | 1.5960 | 1.5385 | 179,205 |
| Aug 14, 2023 | 1.6080 | 1.6120 | 1.5980 | 1.5980 | 1.5405 | 202,541 |
| Aug 11, 2023 | 1.6280 | 1.6280 | 1.6020 | 1.6060 | 1.5482 | 284,583 |
| Aug 10, 2023 | 1.6040 | 1.6300 | 1.6040 | 1.6240 | 1.5655 | 275,263 |
| Aug 9, 2023 | 1.6060 | 1.6180 | 1.5960 | 1.6040 | 1.5463 | 310,617 |
| Aug 8, 2023 | 1.6240 | 1.6360 | 1.5980 | 1.6020 | 1.5443 | 383,049 |
| Aug 7, 2023 | 1.6620 | 1.6620 | 1.6300 | 1.6340 | 1.5752 | 118,880 |
| Aug 4, 2023 | 1.6460 | 1.6580 | 1.6240 | 1.6480 | 1.5887 | 199,260 |
| Aug 3, 2023 | 1.6440 | 1.6560 | 1.6300 | 1.6440 | 1.5848 | 145,065 |
| Aug 2, 2023 | 1.6840 | 1.6840 | 1.6320 | 1.6320 | 1.5732 | 272,184 |
| Aug 1, 2023 | 1.6940 | 1.7060 | 1.6620 | 1.6620 | 1.6022 | 252,015 |
| Jul 31, 2023 | 1.7420 | 1.7500 | 1.6760 | 1.6760 | 1.6157 | 431,667 |
| Jul 28, 2023 | 1.7240 | 1.7560 | 1.7060 | 1.7420 | 1.6793 | 255,342 |
| Jul 27, 2023 | 1.6500 | 1.7280 | 1.6500 | 1.7240 | 1.6619 | 460,839 |
| Jul 26, 2023 | 1.6300 | 1.6560 | 1.6280 | 1.6560 | 1.5964 | 152,007 |
| Jul 25, 2023 | 1.6160 | 1.6360 | 1.6160 | 1.6300 | 1.5713 | 97,023 |
| Jul 24, 2023 | 1.6200 | 1.6280 | 1.6100 | 1.6260 | 1.5675 | 155,639 |
| Jul 21, 2023 | 1.6500 | 1.6500 | 1.6200 | 1.6240 | 1.5655 | 104,484 |
| Jul 20, 2023 | 1.6420 | 1.6560 | 1.6160 | 1.6320 | 1.5732 | 1,466,486 |
| Jul 19, 2023 | 1.6300 | 1.6580 | 1.6300 | 1.6480 | 1.5887 | 146,772 |
| Jul 18, 2023 | 1.6400 | 1.6420 | 1.6200 | 1.6360 | 1.5771 | 201,367 |
| Jul 17, 2023 | 1.6580 | 1.6580 | 1.6140 | 1.6320 | 1.5732 | 178,684 |
| Jul 14, 2023 | 1.6400 | 1.6520 | 1.6360 | 1.6460 | 1.5867 | 707,504 |
| Jul 13, 2023 | 1.6580 | 1.6580 | 1.6380 | 1.6400 | 1.5810 | 124,036 |
| Jul 12, 2023 | 1.6340 | 1.6540 | 1.6140 | 1.6520 | 1.5925 | 300,022 |
| Jul 11, 2023 | 1.6580 | 1.6580 | 1.6240 | 1.6300 | 1.5713 | 67,173 |
| Jul 10, 2023 | 1.6500 | 1.6560 | 1.6300 | 1.6300 | 1.5713 | 122,931 |
| Jul 7, 2023 | 1.6540 | 1.6540 | 1.6260 | 1.6400 | 1.5810 | 122,249 |
| Jul 6, 2023 | 1.6540 | 1.6540 | 1.6200 | 1.6220 | 1.5636 | 184,302 |
| Jul 5, 2023 | 1.6480 | 1.6560 | 1.6340 | 1.6360 | 1.5771 | 99,622 |
| Jul 4, 2023 | 1.6460 | 1.6580 | 1.6400 | 1.6420 | 1.5829 | 121,117 |
| Jul 3, 2023 | 1.6300 | 1.6600 | 1.6300 | 1.6440 | 1.5848 | 156,648 |
| Jun 30, 2023 | 1.6360 | 1.6460 | 1.6200 | 1.6280 | 1.5694 | 183,138 |
| Jun 29, 2023 | 1.6200 | 1.6380 | 1.6020 | 1.6300 | 1.5713 | 160,140 |
| Jun 28, 2023 | 1.6020 | 1.6260 | 1.5980 | 1.6100 | 1.5520 | 196,807 |
| Jun 27, 2023 | 1.6140 | 1.6220 | 1.5840 | 1.6000 | 1.5424 | 212,622 |
| Jun 26, 2023 | 1.6060 | 1.6120 | 1.5900 | 1.6000 | 1.5424 | 210,777 |
| Jun 23, 2023 | 1.6100 | 1.6140 | 1.5920 | 1.6040 | 1.5463 | 448,168 |
| Jun 22, 2023 | 1.6100 | 1.6280 | 1.6060 | 1.6120 | 1.5540 | 199,850 |
| Jun 21, 2023 | 1.6200 | 1.6380 | 1.6120 | 1.6180 | 1.5597 | 195,264 |
| Jun 20, 2023 | 1.6520 | 1.6620 | 1.6200 | 1.6200 | 1.5617 | 277,792 |
| Jun 19, 2023 | 1.6600 | 1.6760 | 1.6520 | 1.6580 | 1.5983 | 202,406 |
| Jun 16, 2023 | 1.7000 | 1.7000 | 1.6620 | 1.6620 | 1.6022 | 804,334 |
| Jun 15, 2023 | 1.6900 | 1.6980 | 1.6800 | 1.6820 | 1.6214 | 254,170 |
| Jun 14, 2023 | 1.7000 | 1.7200 | 1.6920 | 1.7000 | 1.6388 | 294,479 |
| Jun 13, 2023 | 1.7360 | 1.7380 | 1.7040 | 1.7120 | 1.6504 | 302,400 |
| Jun 12, 2023 | 1.7100 | 1.7360 | 1.7100 | 1.7260 | 1.6639 | 75,521 |
| Jun 9, 2023 | 1.7380 | 1.7620 | 1.7080 | 1.7300 | 1.6677 | 418,229 |
| Jun 8, 2023 | 1.7400 | 1.7460 | 1.7120 | 1.7400 | 1.6774 | 234,977 |
| Jun 7, 2023 | 1.7240 | 1.7480 | 1.7200 | 1.7380 | 1.6754 | 144,984 |
| Jun 6, 2023 | 1.6920 | 1.7300 | 1.6920 | 1.7200 | 1.6581 | 143,478 |
| Jun 5, 2023 | 1.7320 | 1.7440 | 1.7080 | 1.7220 | 1.6600 | 133,181 |
| Jun 2, 2023 | 1.7120 | 1.7340 | 1.7040 | 1.7340 | 1.6716 | 189,162 |
| Jun 1, 2023 | 1.6800 | 1.6900 | 1.6600 | 1.6840 | 1.6234 | 193,801 |
| May 31, 2023 | 1.7280 | 1.7280 | 1.6660 | 1.6700 | 1.6099 | 340,391 |
| May 30, 2023 | 1.7080 | 1.7260 | 1.6960 | 1.6960 | 1.6349 | 116,442 |
| May 29, 2023 | 1.7360 | 1.7360 | 1.7040 | 1.7160 | 1.6542 | 60,842 |
| May 26, 2023 | 1.7000 | 1.7240 | 1.6980 | 1.7200 | 1.6581 | 174,375 |
| May 25, 2023 | 1.7220 | 1.7280 | 1.6940 | 1.7060 | 1.6446 | 168,608 |
| May 24, 2023 | 1.7480 | 1.7500 | 1.7040 | 1.7100 | 1.6484 | 227,762 |
| May 23, 2023 | 1.7500 | 1.7720 | 1.7280 | 1.7600 | 1.6966 | 202,980 |
| May 22, 2023 | 1.7420 | 1.7480 | 1.7160 | 1.7280 | 1.6658 | 283,563 |
| May 19, 2023 | 1.7100 | 1.7440 | 1.6980 | 1.7180 | 1.6561 | 1,157,154 |
| May 18, 2023 | 1.7000 | 1.7140 | 1.6900 | 1.7000 | 1.6388 | 181,367 |
| May 17, 2023 | 1.6800 | 1.6960 | 1.6760 | 1.6860 | 1.6253 | 123,924 |
| May 16, 2023 | 1.6740 | 1.7000 | 1.6740 | 1.6880 | 1.6272 | 142,319 |
| May 15, 2023 | 1.6900 | 1.7100 | 1.6720 | 1.6800 | 1.6195 | 178,252 |
| May 12, 2023 | 1.7020 | 1.7020 | 1.6840 | 1.6880 | 1.6272 | 228,861 |
| May 11, 2023 | 1.6900 | 1.7020 | 1.6820 | 1.6880 | 1.6272 | 225,237 |
| May 10, 2023 | 1.6880 | 1.7100 | 1.6800 | 1.6900 | 1.6292 | 321,724 |
| May 9, 2023 | 1.6900 | 1.6920 | 1.6660 | 1.6920 | 1.6311 | 260,592 |
| May 8, 2023 | 1.6820 | 1.6920 | 1.6660 | 1.6820 | 1.6214 | 145,737 |
| May 5, 2023 | 1.6460 | 1.6740 | 1.6380 | 1.6680 | 1.6079 | 399,705 |
| May 4, 2023 | 1.6700 | 1.7100 | 1.6240 | 1.6400 | 1.5810 | 1,004,682 |
| May 3, 2023 | 1.7160 | 1.7160 | 1.6540 | 1.6700 | 1.6099 | 514,048 |
| May 2, 2023 | 1.7340 | 1.7540 | 1.6760 | 1.6820 | 1.6214 | 420,131 |
| Apr 28, 2023 | 1.7140 | 1.7480 | 1.7060 | 1.7420 | 1.6793 | 493,526 |
| Apr 27, 2023 | 1.7400 | 1.7400 | 1.6940 | 1.7040 | 1.6427 | 534,020 |
| Apr 26, 2023 | 1.7280 | 1.7280 | 1.7000 | 1.7200 | 1.6581 | 455,525 |
| Apr 25, 2023 | 1.8020 | 1.8020 | 1.6900 | 1.7340 | 1.6716 | 704,103 |
Related Tickers
IGE.L Image Scan Holdings Plc
1.2000
0.00%
SOMLY SECOM CO., LTD.
17.60
-1.26%
ALXXF Avante Corp.
0.6500
0.00%
XX.V Avante Corp.
0.8600
+1.18%
JNEO.L Journeo plc
263.00
+2.33%
ASAZY ASSA ABLOY AB (publ)
13.45
-1.47%
SECU-B.ST Securitas AB (publ)
109.45
-2.36%
BKYI BIO-key International, Inc.
1.5600
-3.11%
GKPRF Gatekeeper Systems Inc.
0.5552
+0.95%
SNT Senstar Technologies Corporation
1.3121
-1.35%