Canada markets closed

Secure, Inc. (Q58.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.30+0.20 (+1.53%)
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202413.3013.3013.3013.3013.3050
May 02, 202413.1013.1013.1013.1013.10-
Apr 30, 202411.2011.2011.2011.2011.20-
Apr 29, 202410.4010.4010.4010.4010.40-
Apr 26, 202410.5010.5010.5010.5010.50-
Apr 25, 202411.1011.1011.1011.1011.10-
Apr 24, 202411.3011.3011.3011.3011.30-
Apr 23, 202410.1010.1010.1010.1010.10-
Apr 22, 20249.009.009.009.009.00-
Apr 19, 20248.758.758.758.758.75-
Apr 18, 20248.908.908.908.908.90-
Apr 17, 20248.458.458.458.458.45-
Apr 16, 20248.408.408.408.408.40-
Apr 15, 20248.608.608.608.608.60-
Apr 12, 20248.408.408.408.408.40-
Apr 11, 20248.458.458.458.458.45-
Apr 10, 20248.558.558.558.558.55-
Apr 09, 20248.408.408.408.408.40-
Apr 08, 20248.308.308.308.308.30-
Apr 05, 20248.308.308.308.308.30-
Apr 04, 20248.258.258.258.258.25-
Apr 03, 20248.308.308.308.308.30-
Apr 02, 20248.408.408.408.408.40-
Mar 28, 20248.508.508.508.508.50-
Mar 27, 20248.508.508.508.508.50-
Mar 26, 20248.658.658.658.658.65-
Mar 25, 20248.708.708.708.708.70-
Mar 22, 20248.808.808.808.808.80-
Mar 21, 20248.708.708.708.708.70-
Mar 20, 20248.458.458.458.458.45-
Mar 19, 20248.658.658.658.658.65-
Mar 18, 20248.758.758.758.758.75-
Mar 15, 20248.658.658.658.658.65-
Mar 14, 20248.858.858.858.858.85-
Mar 13, 20248.858.858.858.858.85-
Mar 12, 20248.858.858.858.858.85-
Mar 11, 20249.059.059.059.059.05-
Mar 08, 20249.309.309.309.309.30-
Mar 07, 20249.659.659.659.659.65-
Mar 06, 20249.909.909.909.909.90-
Mar 05, 202410.0010.0010.0010.0010.00-
Mar 04, 20249.659.659.659.659.65-
Mar 01, 20249.359.359.359.359.35-
Feb 29, 20249.659.659.659.659.65-
Feb 28, 20249.409.409.409.409.40-
Feb 27, 20249.609.609.609.609.60-
Feb 26, 20249.709.709.709.709.70-
Feb 23, 20249.309.309.309.309.30-
Feb 22, 20249.409.409.409.409.40-
Feb 21, 20249.609.609.609.609.60-
Feb 20, 20249.659.659.659.659.65-
Feb 19, 20248.908.908.908.908.90-
Feb 16, 20248.858.858.858.858.85-
Feb 15, 20248.108.108.108.108.10-
Feb 14, 20248.208.208.208.208.20-
Feb 13, 20248.558.558.558.558.55-
Feb 12, 20248.908.908.908.908.90-
Feb 09, 20249.009.009.009.009.00-
Feb 08, 20249.209.209.209.209.20-
Feb 07, 20249.459.459.459.459.45-
Feb 06, 20249.309.309.309.309.30-
Feb 05, 20249.309.309.309.309.30-
Feb 02, 20249.159.159.159.159.15-
Feb 01, 20249.309.309.309.309.30-
Jan 31, 20249.309.309.309.309.30-
Jan 30, 20249.359.359.359.359.35-
Jan 29, 20249.559.559.559.559.55-
Jan 26, 202410.2010.2010.2010.2010.20-
Jan 25, 202410.0010.0010.0010.0010.00-
Jan 24, 20249.509.509.509.509.50-
Jan 23, 20249.309.309.309.309.30-
Jan 22, 20249.509.509.509.509.50-
Jan 19, 20249.309.309.309.309.30-
Jan 18, 20249.309.309.309.309.30-
Jan 17, 20249.859.859.859.859.85-
Jan 16, 20249.859.859.859.859.85-
Jan 15, 20249.059.059.059.059.05-
Jan 12, 20249.059.059.059.059.05-
Jan 11, 20249.059.059.059.059.05-
Jan 10, 20249.209.209.209.209.20-
Jan 09, 20249.259.259.259.259.25-
Jan 08, 20249.209.209.209.209.20-
Jan 05, 20249.259.259.259.259.25-
Jan 04, 20249.659.659.659.659.65-
Jan 03, 20249.659.659.659.659.65-
Jan 02, 20249.659.659.659.659.65-
Dec 29, 20239.759.759.759.759.75-
Dec 28, 20239.959.959.959.959.95-
Dec 27, 20239.859.859.859.859.85-
Dec 22, 20239.809.809.809.809.80-
Dec 21, 20239.759.759.759.759.75-
Dec 20, 202310.0010.0010.0010.0010.00-
Dec 19, 20239.659.659.659.659.65-
Dec 18, 20238.958.958.958.958.95-
Dec 15, 20238.308.308.308.308.30-
Dec 14, 20238.308.308.308.308.30-
Dec 13, 20238.458.458.458.458.45-
Dec 12, 20238.458.458.458.458.45-
Dec 11, 20238.758.758.758.758.75-
Dec 08, 20239.059.059.059.059.05-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...