Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Yubico AB (0FE.F)

16.66
-0.30
(-1.74%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202516.9216.9216.5616.6616.66200
May 5, 202517.2517.2516.9516.9516.95-
May 2, 202517.4917.5817.2417.2417.24-
Apr 30, 202517.0917.3017.0917.3017.30-
Apr 29, 202517.5817.9817.1717.1717.17-
Apr 28, 202517.4317.6217.4317.6117.61-
Apr 25, 202517.2917.5017.2917.3617.36-
Apr 24, 202517.3317.3316.7316.8616.86-
Apr 23, 202516.0016.5616.0016.5616.56-
Apr 22, 202516.4916.4915.5715.5715.57-
Apr 17, 202515.7316.1715.6616.1716.17-
Apr 16, 202516.3316.3315.8916.0016.00-
Apr 15, 202515.9916.5215.9916.4816.48-
Apr 14, 202515.7216.1815.7216.1816.18-
Apr 11, 202515.2715.4314.8415.2115.21-
Apr 10, 202514.9316.2314.9315.6615.66-
Apr 9, 202515.3115.3114.6314.6314.63-
Apr 8, 202515.9015.9015.2415.7215.72-
Apr 7, 202515.0015.2615.0015.2615.26-
Apr 4, 202517.2017.7416.5416.5416.54-
Apr 3, 202517.9218.8017.8618.0018.00200
Apr 2, 202517.5217.8417.4817.8417.8460
Apr 1, 202516.2817.8816.2817.8817.88-
Mar 31, 202516.6016.6016.4816.5816.5860
Mar 28, 202516.8816.8816.8816.8816.88-
Mar 27, 202516.8417.0416.8416.9816.98-
Mar 26, 202516.9217.2216.9216.9616.96-
Mar 25, 202517.0817.3617.0417.0417.0410
Mar 24, 202517.1817.1817.1617.1617.16-
Mar 21, 202517.9017.9017.2417.2417.24-
Mar 20, 202518.1018.7218.1018.2218.22-
Mar 19, 202517.7218.4817.7218.4818.48-
Mar 18, 202518.0018.4618.0018.0218.02-
Mar 17, 202518.1818.7018.1818.4018.40-
Mar 14, 202517.4218.6217.4218.6218.62-
Mar 13, 202518.2418.6418.1218.1218.12-
Mar 12, 202518.7019.0818.5818.5818.58-
Mar 11, 202519.1419.6219.1419.6219.62-
Mar 10, 202520.1020.2019.8420.2020.20-
Mar 7, 202520.1520.1519.8619.8619.86-
Mar 6, 202520.1020.3020.1020.3020.30-
Mar 5, 202518.1619.5818.1619.5819.58-
Mar 4, 202519.2419.2418.7218.7218.72-
Mar 3, 202519.7419.7419.0819.1019.10-
Feb 28, 202519.6619.6619.2219.5019.50-
Feb 27, 202519.4819.5419.3419.5219.52-
Feb 26, 202519.0219.7819.0219.7819.78-
Feb 25, 202518.9018.9018.7818.8018.80250
Feb 24, 202518.9219.0018.7818.9418.94-
Feb 21, 202518.8619.2218.8619.2219.22-
Feb 20, 202518.7219.0218.6419.0219.02-
Feb 19, 202519.1819.3618.9018.9018.90-
Feb 18, 202519.1819.2819.1019.1019.10-
Feb 17, 202519.1419.3619.1419.2419.24-
Feb 14, 202519.2619.2619.1619.1619.16-
Feb 13, 202521.3521.3521.3521.3521.35-
Feb 12, 202521.4021.8521.4021.8521.85-
Feb 11, 202520.3521.1020.3521.1021.10-
Feb 10, 202521.0021.1520.4520.4520.45-
Feb 7, 202522.3022.3022.0022.2522.25-
Feb 6, 202521.7022.4021.7022.4022.40-
Feb 5, 202521.7521.7521.3521.3521.35-
Feb 4, 202522.3022.3022.0022.0022.00-
Feb 3, 202521.7521.7521.2021.7021.70-
Jan 31, 202521.5522.2021.5522.0022.00-
Jan 30, 202521.1522.5021.1522.5022.50-
Jan 29, 202520.9521.7520.9521.6521.65-
Jan 28, 202520.4020.9020.4020.6520.6514
Jan 27, 202520.6020.8020.5520.7020.70-
Jan 24, 202520.1521.0520.1521.0521.05-
Jan 23, 202520.6520.9520.6020.6020.60-
Jan 22, 202520.6021.4520.6021.4521.45-
Jan 21, 202520.3520.8520.3520.8520.85-
Jan 20, 202520.4020.9520.4020.5520.55-
Jan 17, 202520.5020.9520.5020.9520.95-
Jan 16, 202520.1021.1520.1021.1521.15-
Jan 15, 202518.9820.2018.9820.2020.20-
Jan 14, 202518.0619.4818.0619.4819.48-
Jan 13, 202517.8618.9217.8618.4818.48-
Jan 10, 202519.3620.1019.2219.2219.22-
Jan 9, 202519.2819.5619.2819.5619.56-
Jan 8, 202518.9819.5618.9819.5619.56-
Jan 7, 202519.5219.7019.3619.5419.54-
Jan 6, 202519.5819.6819.5819.6219.62-
Jan 3, 202521.5021.5020.3020.3020.30-
Jan 2, 202520.5022.0020.5022.0022.00-
Dec 30, 202420.9520.9520.9520.9520.95-
Dec 27, 202420.9520.9520.9520.9520.95-
Dec 23, 202420.5520.9520.5520.9520.95-
Dec 20, 202420.1520.5520.1520.2020.20-
Dec 19, 202420.3020.6520.3020.6520.652,000
Dec 18, 202420.9022.1520.9021.2521.2523
Dec 17, 202421.4521.7521.1521.1521.15-
Dec 16, 202420.9521.6520.9521.6521.65-
Dec 13, 202420.9022.4020.9022.4022.40-
Dec 12, 202421.0522.3021.0522.0022.00-
Dec 11, 202420.6521.7520.6521.7521.75-
Dec 10, 202422.0522.9522.0522.1022.10150
Dec 9, 202423.3524.6523.3523.7523.75-
Dec 6, 202423.3024.3023.3024.3024.30-
Dec 5, 202422.5525.5522.5523.9523.95150
Dec 4, 202421.7523.3521.7523.3523.35-
Dec 3, 202421.8025.1521.8022.7022.7093
Dec 2, 202421.7023.0021.7023.0023.00-
Nov 29, 202421.7523.0521.7522.9022.90-
Nov 28, 202421.8523.4021.8523.2523.25-
Nov 27, 202423.1524.2023.1523.5023.50-
Nov 26, 202423.6524.6523.6524.3524.35-
Nov 25, 202423.2524.1523.2524.0524.05-
Nov 22, 202421.0524.1021.0524.1024.10-
Nov 21, 202420.4021.4520.4021.4521.45-
Nov 20, 202419.8422.2519.8421.1521.15-
Nov 19, 202419.9221.5019.9220.8020.80-
Nov 18, 202420.2021.4020.2021.2521.25-
Nov 15, 202423.3023.3021.6521.6521.65100
Nov 14, 202421.4023.0021.4023.0023.00-
Nov 13, 202422.6022.6022.0022.0022.00150
Nov 12, 202422.9022.9022.9022.9022.90-
Nov 11, 202422.6522.7022.1522.1522.15-
Nov 8, 202421.5022.8021.5022.6022.60-
Nov 7, 202421.3522.8521.3522.7522.75-
Nov 6, 202421.4523.1521.4522.6522.65-
Nov 5, 202421.6022.6021.6022.2022.20-
Nov 4, 202422.7022.9022.7022.9022.90-
Nov 1, 202420.6022.0020.6020.7020.70-
Oct 31, 202421.7522.6521.7521.9021.90-
Oct 30, 202422.6023.4522.6022.6522.65-
Oct 29, 202422.8524.5522.8524.1024.10-
Oct 28, 202422.6524.1522.6524.1524.15-
Oct 25, 202423.0524.3023.0524.0024.00-
Oct 24, 202422.7024.2022.7024.0524.05-
Oct 23, 202421.2023.1521.2023.1523.15-
Oct 22, 202420.6521.9020.6521.9021.90-
Oct 21, 202420.3021.7520.3021.7521.75-
Oct 18, 202420.3021.5020.3021.5021.50-
Oct 17, 202420.5021.6020.5021.6021.60-
Oct 16, 202420.7521.6520.7521.6521.65-
Oct 15, 202422.2522.2522.0022.0022.00-
Oct 14, 202421.7024.2021.7024.2024.2015
Oct 11, 202421.8022.8521.8022.8522.85-
Oct 10, 202421.9023.1521.9022.3022.30-
Oct 9, 202421.9523.1521.9523.1523.15-
Oct 8, 202422.2523.7522.2523.7523.75-
Oct 7, 202421.5023.1521.5023.1523.15-
Oct 4, 202419.9822.8519.9822.8522.85-
Oct 3, 202419.1220.8019.1220.8020.80-
Oct 2, 202419.7220.6519.1619.1619.162
Oct 1, 202420.5021.6520.5021.2021.20-
Sep 30, 202420.8022.0020.8021.2521.25-
Sep 27, 202420.9022.0520.9021.8521.85-
Sep 26, 202419.8422.2019.8422.2022.20-
Sep 25, 202418.8820.6518.8820.6520.65-
Sep 24, 202419.2019.9819.2019.8819.88-
Sep 23, 202418.3620.1018.3620.1020.10-
Sep 20, 202418.5419.6418.5419.5419.54-
Sep 19, 202417.7419.1617.7419.1619.16-
Sep 18, 202418.3019.3418.3018.5818.58-
Sep 17, 202417.7219.8617.7219.8619.86-
Sep 16, 202417.7818.8017.7818.8018.80-
Sep 13, 202418.1818.4418.1818.4418.44-
Sep 12, 202420.2521.7020.0020.0020.0050
Sep 11, 202421.6522.5021.6521.7021.70-
Sep 10, 202420.8022.6020.8022.6022.60-
Sep 9, 202420.5022.2520.5022.2522.25-
Sep 6, 202420.9522.4520.9522.4522.45-
Sep 5, 202421.7022.6021.7022.0022.00-
Sep 4, 202421.4522.8521.4522.8522.8543
Sep 3, 202420.2520.2520.2520.2520.25-
Sep 2, 202420.2520.2520.2520.2520.25-
Aug 30, 202420.2520.2520.2520.2520.25-
Aug 29, 202420.2520.2520.2520.2520.25-
Aug 28, 202420.2520.2520.2520.2520.25-
Aug 27, 202420.2520.2520.2520.2520.25-
Aug 26, 202420.2520.2520.2520.2520.25-
Aug 23, 202420.2520.2520.2520.2520.25-
Aug 22, 202420.2520.2520.2520.2520.25-
Aug 21, 202420.2520.2520.2520.2520.25-
Aug 20, 202420.2520.2520.2520.2520.25-
Aug 19, 202420.2520.2520.2520.2520.25-
Aug 16, 202420.2520.2520.2520.2520.25-
Aug 15, 202420.2520.2520.2520.2520.25-
Aug 14, 202420.0020.2520.0020.2520.25-
Aug 13, 202419.0621.8519.0621.8521.85350
Aug 12, 202419.2020.7019.2020.2020.20-
Aug 9, 202420.1020.3020.1020.1520.15-
Aug 8, 202418.6621.7018.6621.7021.7014
Aug 7, 202418.9820.2018.9819.8219.82-
Aug 6, 202419.2820.7519.2819.6419.64-
Aug 5, 202419.7019.9818.7419.5819.58-
Aug 2, 202421.4022.0521.3521.3521.35-
Aug 1, 202421.6524.5021.6522.8522.8525
Jul 31, 202421.4522.7521.4522.5522.55-
Jul 30, 202421.4022.5021.4022.5022.50-
Jul 29, 202421.1522.8521.1522.7022.70-
Jul 26, 202421.0022.4021.0022.4022.40-
Jul 25, 202421.1522.3521.1522.1022.10-
Jul 24, 202421.4522.8021.4522.5522.55-
Jul 23, 202421.0522.7521.0522.7022.70-
Jul 22, 202421.2022.2021.2021.8521.85-
Jul 19, 202421.1022.1021.1021.9521.95-
Jul 18, 202420.8022.4020.8022.4022.40-
Jul 17, 202420.9522.0020.9521.9521.95-
Jul 16, 202421.7022.0521.7022.0522.05-
Jul 15, 202421.3023.7021.3023.7023.70980
Jul 12, 202418.7219.9018.7219.9019.90-
Jul 11, 202419.5420.3019.5419.9619.96-
Jul 10, 202419.6420.8019.6420.2020.20-
Jul 9, 202420.0020.8520.0020.8020.80-
Jul 8, 202418.8620.6018.8620.6020.60-
Jul 5, 202418.2019.8418.2019.7219.72-
Jul 4, 202418.1619.1418.1618.9418.94-
Jul 3, 202418.1819.3018.1818.9818.98-
Jul 2, 202418.1819.2218.1819.2219.22-
Jul 1, 202418.4419.2418.4419.2219.22-
Jun 28, 202419.1620.0519.1619.5419.54-
Jun 27, 202418.8820.2018.8820.2020.20-
Jun 26, 202418.9620.4518.9619.6819.68-
Jun 25, 202419.0220.0519.0220.0020.00-
Jun 24, 202420.0520.3520.0520.2520.25-
Jun 21, 202419.0822.1519.0822.1522.15477
Jun 20, 202419.7620.8519.7620.7020.70-
Jun 19, 202420.2521.2020.2520.8520.85-
Jun 18, 202419.7821.2519.7821.2521.25-
Jun 17, 202420.0521.1020.0520.9020.90-
Jun 14, 202420.0521.3020.0521.1021.10-
Jun 13, 202420.5022.0520.5021.6521.65-
Jun 12, 202420.2021.7020.2021.7021.70-
Jun 11, 202419.7222.5519.7221.3521.35158
Jun 10, 202421.0021.0020.2520.6020.6047
Jun 7, 202419.7819.7819.7819.7819.78-
Jun 6, 202419.7819.7819.7819.7819.78-
Jun 5, 202419.1219.9219.1219.7819.78-
Jun 4, 202419.4620.4019.4620.1020.10-
Jun 3, 202422.7522.7520.5020.5020.50100
May 31, 202419.4821.4519.4820.3020.30120
May 30, 202419.1220.3019.1220.3020.30-
May 29, 202419.5820.3519.5820.3520.35-
May 28, 202418.9620.3518.9620.3520.35-
May 27, 202417.8819.4817.8819.4819.48-
May 24, 202418.1218.8818.1218.8818.88-
May 23, 202417.5019.1617.5019.0419.04-
May 22, 202417.4218.6217.4218.6218.62-
May 21, 202417.8818.5617.8818.2618.26-
May 20, 202417.4618.7417.4618.7418.74-
May 17, 202417.4818.3417.4818.3018.30-
May 16, 202417.6018.3817.6018.2418.24-
May 15, 202418.7418.7418.7418.7418.74-
May 14, 202415.9218.6015.9218.6018.60100
May 13, 202416.1416.9616.1416.9616.96-
May 10, 202416.1016.9616.1016.9616.96-
May 9, 202416.0616.1016.0616.1016.10-
May 8, 202415.9816.8215.9816.0816.08-
May 7, 202416.1816.9616.1816.9616.96-
May 6, 202415.3616.3815.3616.3816.38-

Related Tickers

OVHFF OVH Groupe S.A.
13.50
0.00%
 
OVH.PA OVH Groupe S.A.
12.84
+5.25%
 
ADYEN.AS Adyen N.V.
1,463.80
-1.03%
 
FIVN Five9, Inc.
25.24
+1.65%
 
FFIV F5, Inc.
267.19
-0.60%
 
ZETA Zeta Global Holdings Corp.
13.44
-1.75%
 
MDB MongoDB, Inc.
172.96
+0.77%
 
CFLT Confluent, Inc.
19.75
-0.35%
 
ODD Oddity Tech Ltd.
64.13
+1.38%
 
ZS Zscaler, Inc.
232.98
+1.09%