Canada markets open in 2 hours 55 minutes

Computershare Ltd (QCH.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
16.30+0.20 (+1.24%)
As of 08:08AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202416.3016.3016.3016.3016.30100
May 20, 202416.1016.1016.1016.1016.10-
May 17, 202416.3016.3016.3016.3016.30-
May 16, 202416.3016.3016.3016.3016.30-
May 15, 202416.4016.4016.4016.4016.40-
May 14, 202416.3016.3016.3016.3016.30-
May 13, 202416.4016.4016.4016.4016.40-
May 10, 202416.4016.4016.4016.4016.40-
May 09, 202416.3016.3016.3016.3016.30-
May 08, 202416.4016.4016.4016.4016.40-
May 07, 202416.3016.3016.3016.3016.30-
May 06, 202416.0016.0016.0016.0016.00-
May 03, 202416.1016.1016.1016.1016.10-
May 02, 202416.2016.2016.2016.2016.20-
Apr 30, 202416.6016.6016.6016.6016.60-
Apr 29, 202416.5016.5016.5016.5016.50-
Apr 26, 202416.4016.4016.4016.4016.40-
Apr 25, 202416.6016.6016.6016.6016.60-
Apr 24, 202416.6016.6016.6016.6016.60-
Apr 23, 202416.6016.6016.6016.6016.60-
Apr 22, 202416.8016.8016.8016.8016.80-
Apr 19, 202416.7016.7016.7016.7016.70-
Apr 18, 202416.8016.8016.8016.8016.80-
Apr 17, 202416.6016.6016.6016.6016.60-
Apr 16, 202416.8016.8016.8016.8016.80-
Apr 15, 202416.9016.9016.9016.9016.90-
Apr 12, 202417.1017.1017.1017.1017.10-
Apr 11, 202416.9016.9016.9016.9016.90-
Apr 10, 202416.3016.3016.3016.3016.30-
Apr 09, 202416.0016.0016.0016.0016.00-
Apr 08, 202415.7015.7015.7015.7015.70-
Apr 05, 202415.9015.9015.9015.9015.90-
Apr 04, 202416.2016.2016.2016.2016.20-
Apr 03, 202415.9015.9015.9015.9015.90-
Apr 02, 202415.8015.8015.8015.8015.80-
Mar 28, 202415.7015.7015.7015.7015.70-
Mar 27, 202415.6015.6015.6015.6015.60-
Mar 26, 202415.4015.4015.4015.4015.40-
Mar 25, 202415.4015.4015.4015.4015.40-
Mar 22, 202415.4015.4015.4015.4015.40-
Mar 21, 202415.4015.4015.4015.4015.40-
Mar 20, 202415.1015.1015.1015.1015.10-
Mar 19, 202415.0015.0015.0015.0015.00-
Mar 18, 202414.7014.7014.7014.7014.70-
Mar 15, 202414.8014.8014.8014.8014.80-
Mar 14, 202414.9014.9014.9014.9014.90-
Mar 13, 202415.0015.0015.0015.0015.00-
Mar 12, 202415.1015.1015.1015.1015.10-
Mar 11, 202415.3015.3015.3015.3015.30-
Mar 08, 202415.4015.4015.4015.4015.40-
Mar 07, 202415.3015.3015.3015.3015.30-
Mar 06, 202415.3015.3015.3015.3015.30-
Mar 05, 202415.2015.2015.2015.2015.20-
Mar 04, 202415.3015.3015.3015.3015.30-
Mar 01, 202415.5015.5015.5015.5015.50-
Feb 29, 202415.5015.5015.5015.5015.50-
Feb 28, 202415.4015.4015.4015.4015.40-
Feb 27, 202415.4015.4015.4015.4015.40-
Feb 26, 202415.4015.4015.4015.4015.40-
Feb 23, 202415.5015.5015.5015.5015.50-
Feb 22, 202415.5015.5015.5015.5015.50-
Feb 21, 202415.6015.6015.6015.6015.60-
Feb 20, 202415.7015.7015.7015.7015.70-
Feb 20, 20240.4 Dividend
Feb 19, 202415.9015.9015.9015.9015.50-
Feb 16, 202415.8015.8015.8015.8015.40-
Feb 15, 202415.7015.7015.7015.7015.31-
Feb 14, 202415.8015.8015.8015.8015.40-
Feb 13, 202415.1015.1015.1015.1014.72-
Feb 12, 202415.2015.2015.2015.2014.82-
Feb 09, 202415.1015.1015.1015.1014.72-
Feb 08, 202414.9014.9014.9014.9014.53-
Feb 07, 202415.0015.0015.0015.0014.62-
Feb 06, 202414.9014.9014.9014.9014.53-
Feb 05, 202414.9014.9014.9014.9014.53-
Feb 02, 202414.9014.9014.9014.9014.53-
Feb 01, 202414.9014.9014.9014.9014.53-
Jan 31, 202415.3015.3015.3015.3014.92-
Jan 30, 202415.3015.3015.3015.3014.92-
Jan 29, 202415.6015.6015.6015.6015.21-
Jan 26, 202415.6015.6015.6015.6015.21-
Jan 25, 202415.4015.4015.4015.4015.01-
Jan 24, 202415.4015.4015.4015.4015.01-
Jan 23, 202415.6015.6015.6015.6015.21-
Jan 22, 202415.5015.5015.5015.5015.11-
Jan 19, 202415.3015.3015.3015.3014.92-
Jan 18, 202415.1015.1015.1015.1014.72-
Jan 17, 202415.1015.1015.1015.1014.72-
Jan 16, 202415.0015.0015.0015.0014.62-
Jan 15, 202415.1015.1015.1015.1014.72-
Jan 12, 202415.1015.1015.1015.1014.72-
Jan 11, 202415.2015.2015.2015.2014.82-
Jan 10, 202415.0015.0015.0015.0014.62-
Jan 09, 202415.0015.0015.0015.0014.62-
Jan 08, 202415.0015.0015.0015.0014.62-
Jan 05, 202415.0015.0015.0015.0014.62-
Jan 04, 202415.0015.0015.0015.0014.62-
Jan 03, 202414.9014.9014.9014.9014.53-
Jan 02, 202414.9014.9014.9014.9014.53-
Dec 29, 202314.9014.9014.9014.9014.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...