Canada markets close in 2 hours 30 minutes

Any Security Printing Co PLC (X07.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
9.42+0.06 (+0.64%)
As of 06:50PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20249.369.469.369.429.422,000
May 02, 20249.409.469.369.369.36-
Apr 30, 20249.409.449.369.389.38-
Apr 29, 20249.349.409.349.409.40-
Apr 26, 20249.289.389.289.349.34-
Apr 25, 20249.249.349.249.289.28-
Apr 24, 20249.269.309.249.249.24-
Apr 23, 20248.969.428.969.269.26-
Apr 22, 20248.928.988.928.968.96-
Apr 19, 20248.928.948.888.928.92-
Apr 18, 20248.969.068.928.928.92-
Apr 17, 20248.928.968.928.928.92-
Apr 16, 20248.928.988.928.928.92-
Apr 15, 20248.888.988.868.928.92-
Apr 12, 20248.848.888.808.868.86-
Apr 11, 20248.828.868.828.868.86-
Apr 10, 20248.828.868.788.848.84-
Apr 09, 20248.808.928.808.828.82-
Apr 08, 20248.788.828.788.828.82-
Apr 05, 20249.129.209.069.209.20-
Apr 04, 20249.129.149.049.149.14-
Apr 03, 20249.089.129.029.129.12-
Apr 02, 20249.089.129.009.089.08-
Mar 28, 20248.608.628.488.568.56-
Mar 27, 20248.328.648.328.628.62-
Mar 26, 20248.128.348.128.328.32-
Mar 25, 20247.788.167.788.128.12-
Mar 22, 20247.807.807.767.787.78-
Mar 21, 20247.867.927.807.807.80-
Mar 20, 20247.827.847.807.847.84-
Mar 19, 20247.807.867.807.847.84-
Mar 18, 20247.887.907.807.807.80-
Mar 15, 20247.827.887.827.887.88-
Mar 14, 20247.807.867.787.827.82-
Mar 13, 20247.727.827.727.807.80-
Mar 12, 20247.807.827.727.727.72-
Mar 11, 20247.667.867.667.827.82-
Mar 08, 20247.607.707.607.667.66-
Mar 07, 20247.487.607.467.607.60-
Mar 06, 20247.547.647.487.487.48-
Mar 05, 20247.507.547.447.527.52-
Mar 04, 20247.247.507.247.487.48-
Mar 01, 20247.127.287.127.247.24-
Feb 29, 20247.107.167.107.127.12-
Feb 28, 20247.127.147.087.107.10-
Feb 27, 20247.187.187.127.127.12-
Feb 26, 20247.187.207.167.187.18-
Feb 23, 20247.047.207.047.187.18-
Feb 22, 20246.947.186.947.047.04-
Feb 21, 20246.766.946.746.946.94-
Feb 20, 20246.726.786.726.766.76-
Feb 19, 20246.706.746.706.726.72-
Feb 16, 20246.686.706.666.706.70-
Feb 15, 20246.606.706.606.686.68-
Feb 14, 20246.726.726.586.606.60-
Feb 13, 20246.706.726.706.706.70-
Feb 12, 20246.726.726.686.706.70-
Feb 09, 20246.646.746.646.746.74-
Feb 08, 20246.666.706.646.646.64-
Feb 07, 20246.706.706.626.666.66-
Feb 06, 20246.726.726.686.706.70-
Feb 05, 20246.746.746.726.726.72-
Feb 02, 20246.786.786.726.726.72-
Feb 01, 20246.766.786.746.786.78-
Jan 31, 20246.686.766.686.766.76-
Jan 30, 20246.646.686.646.686.68-
Jan 29, 20246.686.686.646.646.64-
Jan 26, 20246.766.786.706.706.70-
Jan 25, 20246.726.806.726.766.76-
Jan 24, 20246.726.766.726.726.72-
Jan 23, 20246.906.926.726.726.72-
Jan 22, 20246.826.906.826.906.90-
Jan 19, 20246.806.866.766.826.82-
Jan 18, 20246.806.826.766.806.80-
Jan 17, 20246.766.786.746.786.78-
Jan 16, 20246.806.806.566.786.78-
Jan 15, 20246.866.866.806.826.82-
Jan 12, 20246.906.906.786.866.86-
Jan 11, 20246.926.926.886.886.88-
Jan 10, 20246.886.946.886.926.92-
Jan 09, 20246.906.946.886.886.88-
Jan 08, 20246.966.966.886.926.92-
Jan 05, 20246.907.006.886.966.96-
Jan 04, 20246.886.966.886.906.90-
Jan 03, 20246.746.966.746.886.88-
Jan 02, 20246.526.846.526.726.72-
Dec 29, 20236.526.526.386.386.38-
Dec 28, 20236.546.546.366.526.52-
Dec 27, 20236.506.546.386.546.54-
Dec 22, 20236.426.446.286.446.44-
Dec 21, 20236.366.426.106.426.42-
Dec 20, 20235.926.365.926.366.36-
Dec 19, 20235.945.945.885.925.92-
Dec 18, 20235.905.925.885.925.92-
Dec 15, 20236.006.005.865.905.90-
Dec 14, 20235.946.025.926.006.00-
Dec 13, 20235.845.945.845.925.92-
Dec 12, 20235.805.845.805.825.82-
Dec 11, 20235.905.905.805.805.80-
Dec 08, 20235.845.905.845.905.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...