Canada markets closed

SSH Communications Security Oyj (XXH.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.2600+0.0150 (+1.20%)
At close: 03:43PM CET
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.25001.26001.25001.26001.2600-
Mar 27, 20241.27001.27001.24501.24501.2450-
Mar 26, 20241.26501.28001.24001.27001.2700-
Mar 25, 20241.28001.28001.26501.26501.2650-
Mar 22, 20241.31501.31501.30001.30001.3000-
Mar 21, 20241.26501.32501.26501.30501.3050-
Mar 20, 20241.27501.27501.26501.27001.2700-
Mar 19, 20241.28001.29001.26501.26501.2650-
Mar 18, 20241.29501.30501.28501.28501.2850-
Mar 15, 20241.29501.29501.29001.29001.2900-
Mar 14, 20241.30501.30501.28501.28501.2850-
Mar 13, 20241.30501.31001.30501.31001.3100-
Mar 12, 20241.28501.30501.28501.30501.3050-
Mar 11, 20241.29501.29501.27001.27001.2700-
Mar 08, 20241.29501.29501.29501.29501.2950-
Mar 07, 20241.25001.28501.24501.28501.2850-
Mar 06, 20241.23501.26001.23501.24501.2450-
Mar 05, 20241.28001.29001.26001.26001.2600-
Mar 04, 20241.29001.29001.29001.29001.2900-
Mar 01, 20241.26501.29501.26501.29001.2900-
Feb 29, 20241.36001.36001.27501.28001.2800-
Feb 28, 20241.29501.34501.29501.34501.3450-
Feb 27, 20241.29001.29501.28001.29501.2950-
Feb 26, 20241.32501.38501.32501.38501.3850-
Feb 23, 20241.42501.42501.31501.31501.3150-
Feb 22, 20241.74501.74501.74501.74501.7450-
Feb 21, 20241.77001.77501.75501.75501.7550-
Feb 20, 20241.79501.82001.79501.81001.8100-
Feb 19, 20241.83001.83001.83001.83001.8300-
Feb 16, 20241.80501.81501.80501.81501.8150-
Feb 15, 20241.83001.83501.78501.79501.7950-
Feb 14, 20241.77001.77001.68001.73501.7350-
Feb 13, 20241.76001.76001.76001.76001.7600-
Feb 12, 20241.76001.82501.76001.82501.8250-
Feb 09, 20241.80001.80001.74501.77001.7700-
Feb 08, 20241.79001.79001.79001.79001.7900-
Feb 07, 20241.81001.82001.79001.82001.8200-
Feb 06, 20241.71501.82001.69501.82001.8200-
Feb 05, 20241.86001.86001.85001.85001.8500-
Feb 02, 20241.85001.88001.85001.86001.8600-
Feb 01, 20241.97501.97501.84501.96001.96004,500
Jan 31, 20242.06002.06002.05002.05002.0500-
Jan 30, 20242.00002.01002.00002.01002.0100-
Jan 29, 20242.01002.11002.01002.11002.1100-
Jan 26, 20242.03002.03001.99501.99501.9950-
Jan 25, 20241.93502.11001.93502.11002.1100-
Jan 24, 20241.82501.91501.82501.91501.9150-
Jan 23, 20241.86001.86001.77001.83001.8300-
Jan 22, 20241.76501.87001.76501.87001.8700-
Jan 19, 20241.63001.73501.63001.67501.6750-
Jan 18, 20241.51001.51001.51001.51001.5100-
Jan 17, 20241.53001.53001.50501.50501.5050-
Jan 16, 20241.52501.56501.52501.56501.5650-
Jan 15, 20241.50501.50501.50501.50501.5050-
Jan 12, 20241.53501.55501.49001.50001.5000-
Jan 11, 20241.56501.57001.54001.57001.5700-
Jan 10, 20241.57001.57001.56501.56501.5650-
Jan 09, 20241.60001.60001.57501.57501.5750-
Jan 08, 20241.57001.60501.57001.60501.6050-
Jan 05, 20241.57501.60001.56001.60001.6000-
Jan 04, 20241.57501.57501.54001.54501.5450-
Jan 03, 20241.57501.62001.53501.53501.5350-
Jan 02, 20241.28501.28501.28501.28501.2850-
Dec 29, 20231.26001.28501.26001.28501.2850-
Dec 28, 20231.26001.26001.25001.25001.2500-
Dec 27, 20231.25001.26501.25001.26501.2650-
Dec 22, 20231.23501.24501.22501.24501.2450-
Dec 21, 20231.25501.25501.25001.25001.2500-
Dec 20, 20231.27001.27001.24001.24001.2400-
Dec 19, 20231.28501.30001.27501.27501.2750-
Dec 18, 20231.30501.30501.29001.29001.2900-
Dec 15, 20231.30501.31501.29501.29501.2950-
Dec 14, 20231.29501.31001.29501.30501.3050-
Dec 13, 20231.30001.30001.29001.29501.2950-
Dec 12, 20231.32001.32001.29001.30001.3000-
Dec 11, 20231.32001.32501.32001.32001.3200-
Dec 08, 20231.29001.31501.29001.31501.3150-
Dec 07, 20231.31001.31001.29001.29001.2900-
Dec 06, 20231.31001.31001.31001.31001.3100-
Dec 05, 20231.32501.32501.30501.31001.3100-
Dec 04, 20231.33001.33001.33001.33001.3300-
Dec 01, 20231.32501.34501.32501.33001.3300-
Nov 30, 20231.35001.35001.35001.35001.3500-
Nov 29, 20231.35001.35001.35001.35001.3500-
Nov 28, 20231.35001.35001.35001.35001.3500-
Nov 27, 20231.35001.35001.35001.35001.3500-
Nov 24, 20231.34001.34001.34001.34001.3400-
Nov 23, 20231.38001.38001.34501.34501.3450-
Nov 22, 20231.38001.38001.38001.38001.3800-
Nov 21, 20231.39501.39501.38001.38001.3800-
Nov 20, 20231.38501.38501.38501.38501.3850-
Nov 17, 20231.38001.38001.38001.38001.3800-
Nov 16, 20231.38001.38001.36001.36001.3600-
Nov 15, 20231.38501.38501.38001.38501.3850-
Nov 14, 20231.36001.37501.36001.37501.3750-
Nov 13, 20231.33001.35001.33001.35001.3500-
Nov 10, 20231.32001.32001.29501.29501.2950-
Nov 09, 20231.34501.34501.33501.33501.3350-
Nov 08, 20231.32001.33001.31001.33001.3300-
Nov 07, 20231.36001.36001.31001.31001.3100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...