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

Berlin - Delayed Quote EUR

Prosus NV (1TY.BE)

Compare

45.49

+0.61

+(1.36%)

At close: February 21 at 7:33:05 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	46.10	46.10	45.49	45.49	45.49	-
Feb 20, 2025	44.00	45.47	43.69	44.88	44.88	-
Feb 19, 2025	44.85	45.13	44.16	44.23	44.23	-
Feb 18, 2025	44.61	45.49	44.56	44.56	44.56	-
Feb 17, 2025	44.30	44.44	43.86	44.38	44.38	-
Feb 14, 2025	41.93	43.56	41.93	43.07	43.07	50
Feb 13, 2025	40.83	40.99	40.33	40.99	40.99	-
Feb 12, 2025	40.56	40.56	40.24	40.49	40.49	-
Feb 11, 2025	39.24	39.94	39.24	39.85	39.85	-
Feb 10, 2025	39.32	40.15	39.32	40.12	40.12	-
Feb 7, 2025	38.58	39.22	38.58	38.90	38.90	-
Feb 6, 2025	37.96	38.53	37.87	38.26	38.26	-
Feb 5, 2025	37.44	37.91	37.35	37.71	37.71	-
Feb 4, 2025	37.74	37.92	37.38	37.91	37.91	-
Feb 3, 2025	36.13	37.17	36.11	36.96	36.96	-
Jan 31, 2025	36.72	37.44	36.72	36.90	36.90	-
Jan 30, 2025	36.69	36.80	36.18	36.74	36.74	-
Jan 29, 2025	36.63	36.64	36.25	36.58	36.58	-
Jan 28, 2025	35.62	36.03	35.62	35.92	35.92	-
Jan 27, 2025	35.85	35.85	35.23	35.42	35.42	-
Jan 24, 2025	35.28	35.82	35.28	35.82	35.82	-
Jan 23, 2025	34.90	34.99	34.77	34.97	34.97	-
Jan 22, 2025	35.01	35.01	34.82	34.98	34.98	-
Jan 21, 2025	34.90	35.07	34.87	34.97	34.97	-
Jan 20, 2025	35.35	35.72	35.19	35.21	35.21	-
Jan 17, 2025	34.45	35.13	34.45	34.99	34.99	-
Jan 16, 2025	34.66	34.71	34.33	34.42	34.42	-
Jan 15, 2025	34.22	34.85	34.22	34.61	34.61	-
Jan 14, 2025	34.10	34.13	33.78	33.89	33.89	-
Jan 13, 2025	33.44	33.54	33.18	33.53	33.53	-
Jan 10, 2025	34.56	34.56	33.72	33.79	33.79	-
Jan 9, 2025	34.76	34.83	34.51	34.62	34.62	-
Jan 8, 2025	34.60	35.07	34.32	34.44	34.44	-
Jan 7, 2025	35.35	35.35	34.69	34.88	34.88	-
Jan 6, 2025	38.32	38.93	35.48	35.48	35.48	-
Jan 3, 2025	38.19	38.53	38.19	38.47	38.47	-
Jan 2, 2025	38.30	38.58	38.08	38.31	38.31	-
Dec 30, 2024	38.90	38.90	38.49	38.54	38.54	-
Dec 27, 2024	39.17	39.26	38.81	38.90	38.90	-
Dec 23, 2024	39.37	39.38	39.13	39.38	39.38	-
Dec 20, 2024	40.10	40.10	39.35	39.92	39.92	-
Dec 19, 2024	40.35	40.35	39.69	39.94	39.94	-
Dec 18, 2024	40.51	40.51	39.86	39.90	39.90	-
Dec 17, 2024	40.45	40.45	40.10	40.40	40.40	-
Dec 16, 2024	40.53	40.53	40.20	40.20	40.20	-
Dec 13, 2024	40.54	40.99	40.46	40.65	40.65	-
Dec 12, 2024	41.39	41.39	40.65	40.72	40.72	-
Dec 11, 2024	40.31	40.97	40.31	40.89	40.89	-
Dec 10, 2024	40.55	40.72	40.24	40.48	40.48	-
Dec 9, 2024	40.71	41.34	40.71	41.21	41.21	-
Dec 6, 2024	40.21	40.24	39.90	40.16	40.16	-
Dec 5, 2024	39.13	40.20	39.13	39.99	39.99	1,117
Dec 4, 2024	39.17	39.60	39.00	39.00	39.00	1,100
Dec 3, 2024	39.65	39.95	39.15	39.17	39.17	-
Dec 2, 2024	38.86	39.56	38.47	39.36	39.36	-
Nov 29, 2024	37.88	38.58	37.88	38.53	38.53	-
Nov 28, 2024	38.22	38.22	37.88	37.94	37.94	-
Nov 27, 2024	38.42	38.42	37.96	38.03	38.03	-
Nov 26, 2024	38.12	38.12	37.81	38.00	38.00	-
Nov 25, 2024	37.65	38.24	37.65	38.15	38.15	-
Nov 22, 2024	37.72	38.06	37.72	38.06	38.06	-
Nov 21, 2024	38.17	38.17	37.65	38.09	38.09	-
Nov 20, 2024	38.28	38.28	37.88	38.02	38.02	-
Nov 19, 2024	38.14	38.14	37.67	38.10	38.10	-
Nov 18, 2024	38.90	38.90	37.99	38.06	38.06	-
Nov 15, 2024	37.85	38.16	37.66	37.67	37.67	-
Nov 14, 2024	38.05	38.06	37.62	38.03	38.03	-
Nov 13, 2024	37.56	38.08	37.56	37.88	37.88	-
Nov 12, 2024	37.87	38.17	37.56	37.59	37.59	100
Nov 11, 2024	38.01	38.73	38.01	38.24	38.24	-
Nov 8, 2024	39.36	39.36	38.06	38.33	38.33	-
Nov 7, 2024	39.41	39.72	39.33	39.56	39.56	-
Nov 6, 2024	39.37	40.03	38.74	38.90	38.90	-
Nov 5, 2024	39.21	39.92	39.21	39.88	39.88	-
Nov 4, 2024	39.47	39.55	38.97	38.99	38.99	-
Nov 1, 2024	39.24	39.46	39.16	39.46	39.46	-
Oct 31, 2024	0.10 Dividend
Oct 31, 2024	38.94	38.94	38.37	38.46	38.46	-
Oct 30, 2024	39.88	39.88	38.98	39.01	38.91	-
Oct 29, 2024	39.86	40.31	39.68	40.31	40.20	-
Oct 28, 2024	39.90	39.94	39.56	39.84	39.74	-
Oct 25, 2024	39.10	39.74	39.02	39.59	39.49	-
Oct 24, 2024	38.57	39.40	38.57	38.99	38.89	-
Oct 23, 2024	39.30	39.51	38.74	38.74	38.64	-
Oct 22, 2024	38.83	39.22	38.75	38.97	38.87	-
Oct 21, 2024	39.01	39.19	38.80	38.84	38.74	-
Oct 18, 2024	39.72	39.72	39.34	39.35	39.25	-
Oct 17, 2024	38.94	38.94	38.47	38.51	38.42	-
Oct 16, 2024	38.82	39.19	38.82	38.89	38.79	-
Oct 15, 2024	39.52	39.52	38.62	38.63	38.53	-
Oct 14, 2024	39.60	40.53	39.60	40.35	40.25	-
Oct 11, 2024	39.56	39.83	39.44	39.83	39.73	-
Oct 10, 2024	40.37	40.37	39.44	39.60	39.50	-
Oct 9, 2024	40.08	40.09	39.28	40.09	39.99	-
Oct 8, 2024	39.00	40.22	39.00	40.10	39.99	-
Oct 7, 2024	41.28	41.58	41.10	41.10	40.99	-
Oct 4, 2024	40.96	41.24	40.85	41.14	41.03	-
Oct 3, 2024	40.69	41.26	40.67	40.69	40.59	-
Oct 2, 2024	40.69	41.53	40.69	40.98	40.87	-
Oct 1, 2024	39.31	40.07	39.06	39.85	39.75	-
Sep 30, 2024	39.92	40.08	39.21	39.24	39.14	-
Sep 27, 2024	38.67	39.67	38.67	39.29	39.19	-
Sep 26, 2024	36.72	38.89	36.72	38.89	38.79	-
Sep 25, 2024	35.85	36.07	35.44	36.06	35.96	-
Sep 24, 2024	34.86	36.02	34.86	36.02	35.93	500
Sep 23, 2024	33.47	34.35	33.47	34.35	34.26	76
Sep 20, 2024	33.89	34.03	33.58	33.70	33.61	-
Sep 19, 2024	32.84	34.19	32.84	34.14	34.05	-
Sep 18, 2024	32.69	32.76	32.43	32.57	32.49	-
Sep 17, 2024	32.49	32.74	32.48	32.65	32.57	-
Sep 16, 2024	32.40	32.47	32.15	32.47	32.39	-
Sep 13, 2024	32.26	32.47	32.15	32.44	32.36	-
Sep 12, 2024	32.81	32.81	32.10	32.25	32.17	-
Sep 11, 2024	32.40	32.78	32.19	32.65	32.57	-
Sep 10, 2024	32.37	32.54	32.19	32.42	32.34	-
Sep 9, 2024	32.58	32.58	32.24	32.49	32.41	-
Sep 6, 2024	33.34	33.34	32.26	32.28	32.20	-
Sep 5, 2024	33.10	33.58	33.10	33.35	33.26	-
Sep 4, 2024	33.05	33.45	33.05	33.11	33.03	-
Sep 3, 2024	33.62	33.69	33.25	33.25	33.16	-
Sep 2, 2024	33.49	33.53	33.12	33.53	33.45	2
Aug 30, 2024	33.67	33.83	33.34	33.67	33.59	-
Aug 29, 2024	32.40	33.10	32.40	32.77	32.69	-
Aug 28, 2024	33.03	33.17	32.33	32.42	32.34	-
Aug 27, 2024	33.10	33.29	33.03	33.28	33.20	-
Aug 26, 2024	33.37	33.44	32.97	33.05	32.97	-
Aug 23, 2024	33.25	33.49	33.25	33.37	33.28	-
Aug 22, 2024	33.23	33.67	33.03	33.03	32.95	-
Aug 21, 2024	32.96	33.28	32.96	33.28	33.19	-
Aug 20, 2024	33.53	33.53	32.87	32.94	32.86	-
Aug 19, 2024	33.18	33.51	33.13	33.51	33.43	-
Aug 16, 2024	33.13	33.44	32.99	33.19	33.11	-
Aug 15, 2024	32.45	33.08	32.45	33.08	32.99	-
Aug 14, 2024	33.10	33.56	32.22	32.37	32.28	-
Aug 13, 2024	32.90	33.26	32.90	33.26	33.17	-
Aug 12, 2024	32.29	33.00	32.29	32.83	32.74	-
Aug 9, 2024	32.08	32.42	32.08	32.24	32.16	-
Aug 8, 2024	31.83	32.21	31.62	32.13	32.05	-
Aug 7, 2024	31.14	31.74	31.14	31.45	31.37	-
Aug 6, 2024	31.16	31.16	30.51	30.75	30.67	-
Aug 5, 2024	30.38	31.01	30.05	30.88	30.80	-
Aug 2, 2024	31.61	31.63	31.26	31.28	31.20	-
Aug 1, 2024	32.19	32.40	31.74	31.93	31.85	-
Jul 31, 2024	32.17	32.47	32.07	32.08	31.99	-
Jul 30, 2024	31.67	31.97	31.39	31.74	31.65	-
Jul 29, 2024	32.13	32.13	31.50	31.68	31.60	-
Jul 26, 2024	32.06	32.06	31.69	31.75	31.67	-
Jul 25, 2024	31.81	31.92	31.13	31.81	31.73	-
Jul 24, 2024	32.43	32.43	32.06	32.06	31.97	-
Jul 23, 2024	33.15	33.15	32.48	32.52	32.44	-
Jul 22, 2024	32.56	33.29	32.56	33.27	33.18	-
Jul 19, 2024	32.88	32.88	32.06	32.15	32.07	-
Jul 18, 2024	32.69	33.14	32.69	32.83	32.74	-
Jul 17, 2024	32.74	32.87	32.42	32.42	32.34	-
Jul 16, 2024	33.47	33.47	32.84	32.84	32.76	-
Jul 15, 2024	34.10	34.10	33.49	33.54	33.46	-
Jul 12, 2024	33.48	34.41	33.48	34.19	34.10	-
Jul 11, 2024	33.47	33.47	32.97	33.08	32.99	-
Jul 10, 2024	32.90	33.19	32.75	33.12	33.04	-
Jul 9, 2024	32.96	33.02	32.78	32.93	32.85	-
Jul 8, 2024	32.68	33.14	32.68	32.93	32.85	-
Jul 5, 2024	33.24	33.24	32.66	32.88	32.80	-
Jul 4, 2024	33.35	33.35	33.12	33.22	33.13	-
Jul 3, 2024	33.33	33.50	33.19	33.35	33.26	-
Jul 2, 2024	33.12	33.12	32.65	33.03	32.94	-
Jul 1, 2024	33.90	33.90	32.94	33.18	33.09	-
Jun 28, 2024	33.51	33.51	33.24	33.46	33.37	-
Jun 27, 2024	33.30	33.44	33.21	33.34	33.25	-
Jun 26, 2024	34.03	34.35	33.76	33.78	33.69	-
Jun 25, 2024	34.29	34.29	33.69	33.94	33.86	-
Jun 24, 2024	34.50	34.88	34.18	34.31	34.22	-
Jun 21, 2024	34.11	34.62	34.10	34.53	34.44	-
Jun 20, 2024	34.31	34.56	34.10	34.31	34.23	-
Jun 19, 2024	34.01	34.72	34.01	34.21	34.12	-
Jun 18, 2024	34.35	34.35	33.78	33.78	33.70	-
Jun 17, 2024	34.04	34.40	33.76	34.22	34.13	150
Jun 14, 2024	34.42	34.52	33.74	33.76	33.67	-
Jun 13, 2024	34.83	34.83	34.27	34.38	34.29	-
Jun 12, 2024	33.88	34.78	33.88	34.78	34.69	-
Jun 11, 2024	34.15	34.17	33.67	33.73	33.64	-
Jun 10, 2024	33.58	34.13	33.58	34.12	34.03	-
Jun 7, 2024	34.17	34.17	33.71	33.84	33.75	-
Jun 6, 2024	33.36	34.31	33.36	34.18	34.09	-
Jun 5, 2024	34.11	34.12	33.94	34.08	33.99	-
Jun 4, 2024	33.81	34.18	33.74	34.01	33.92	-
Jun 3, 2024	34.00	34.19	33.76	33.83	33.74	54
May 31, 2024	34.17	34.17	33.01	33.05	32.97	150
May 30, 2024	33.74	34.17	33.39	34.08	33.99	-
May 29, 2024	34.68	34.68	33.79	33.91	33.82	-
May 28, 2024	34.83	35.01	34.42	35.01	34.93	-
May 27, 2024	34.40	34.88	34.40	34.83	34.75	-
May 24, 2024	34.61	34.88	34.34	34.88	34.79	-
May 23, 2024	35.16	35.17	34.76	34.81	34.72	-
May 22, 2024	35.13	35.13	34.87	34.97	34.88	-
May 21, 2024	34.70	35.28	34.70	35.28	35.18	-
May 20, 2024	35.74	35.74	35.22	35.22	35.13	-
May 17, 2024	36.49	36.49	35.47	35.71	35.61	-
May 16, 2024	36.42	36.61	35.92	36.49	36.40	-
May 15, 2024	35.19	36.24	35.19	36.17	36.08	-
May 14, 2024	34.92	35.98	34.60	35.94	35.85	-
May 13, 2024	34.42	34.63	34.10	34.61	34.52	-
May 10, 2024	33.92	34.06	33.78	33.94	33.85	-
May 9, 2024	33.36	33.85	33.28	33.85	33.77	-
May 8, 2024	33.19	33.19	32.79	33.10	33.02	-
May 7, 2024	33.48	33.54	33.20	33.21	33.12	-
May 6, 2024	33.33	33.89	33.33	33.87	33.78	-
May 3, 2024	32.81	33.47	32.81	33.19	33.11	-
May 2, 2024	31.98	32.92	31.98	32.83	32.75	-
Apr 30, 2024	31.50	31.89	31.47	31.47	31.39	-
Apr 29, 2024	31.89	31.89	31.45	31.47	31.38	-
Apr 26, 2024	31.21	31.90	31.21	31.77	31.69	-
Apr 25, 2024	31.19	31.19	30.53	30.69	30.61	-
Apr 24, 2024	31.31	31.79	31.18	31.39	31.30	-
Apr 23, 2024	30.38	31.06	30.38	30.92	30.84	-
Apr 22, 2024	29.75	30.05	29.72	30.01	29.93	-
Apr 19, 2024	28.49	28.60	28.10	28.45	28.38	-
Apr 18, 2024	28.75	28.79	28.50	28.73	28.65	-
Apr 17, 2024	28.45	28.85	28.40	28.52	28.45	-
Apr 16, 2024	28.87	28.94	28.42	28.69	28.62	-
Apr 15, 2024	29.38	29.56	29.01	29.01	28.94	-
Apr 12, 2024	30.14	30.30	29.32	29.35	29.27	-
Apr 11, 2024	29.86	30.32	29.75	30.08	30.00	-
Apr 10, 2024	29.69	30.39	29.69	29.83	29.76	-
Apr 9, 2024	29.56	29.60	29.25	29.27	29.20	-
Apr 8, 2024	29.38	29.77	29.28	29.72	29.64	-
Apr 5, 2024	29.33	29.44	29.20	29.34	29.26	-
Apr 4, 2024	29.36	29.70	29.33	29.33	29.25	-
Apr 3, 2024	29.40	29.52	29.26	29.38	29.30	-
Apr 2, 2024	29.34	29.72	29.34	29.48	29.40	-
Mar 28, 2024	28.71	29.25	28.71	29.25	29.18	15
Mar 27, 2024	28.76	28.97	28.64	28.73	28.65	-
Mar 26, 2024	28.26	28.35	28.19	28.28	28.21	-
Mar 25, 2024	27.66	27.90	27.52	27.52	27.45	-
Mar 22, 2024	27.77	27.80	27.53	27.68	27.61	-
Mar 21, 2024	27.52	28.02	27.52	27.84	27.77	-
Mar 20, 2024	27.13	27.63	27.10	27.63	27.56	-
Mar 19, 2024	27.42	27.42	26.96	27.14	27.07	-
Mar 18, 2024	27.40	27.76	27.27	27.31	27.24	-
Mar 15, 2024	27.34	27.48	26.96	27.00	26.94	37
Mar 14, 2024	27.69	27.72	27.22	27.33	27.26	-
Mar 13, 2024	27.41	27.90	27.41	27.75	27.68	-
Mar 12, 2024	27.58	27.67	27.35	27.36	27.29	-
Mar 11, 2024	27.17	27.17	26.39	26.45	26.38	-
Mar 8, 2024	26.41	26.48	26.20	26.20	26.13	-
Mar 7, 2024	26.23	26.48	25.95	26.43	26.37	-
Mar 6, 2024	26.38	26.42	26.22	26.33	26.26	-
Mar 5, 2024	25.94	26.02	25.75	25.83	25.77	-
Mar 4, 2024	27.02	27.02	26.42	26.42	26.36	-
Mar 1, 2024	27.06	27.21	26.75	27.06	26.99	-
Feb 29, 2024	27.45	27.45	26.80	27.16	27.09	-
Feb 28, 2024	27.68	27.68	27.22	27.40	27.33	-
Feb 27, 2024	27.83	28.08	27.69	28.07	28.00	-
Feb 26, 2024	28.18	28.18	27.82	27.90	27.82	-
Feb 23, 2024	28.44	28.48	28.25	28.34	28.27	-
Feb 22, 2024	28.35	28.57	28.30	28.50	28.42	-
Feb 21, 2024	27.93	28.32	27.88	28.20	28.13	-

B1CB.BE Baidu Inc

11.11

+4.46%

0700.HK TENCENT

517.000

+6.20%

DJT Trump Media & Technology Group Corp.

26.99

-3.05%

GOOG Alphabet Inc.

181.58

-2.71%

META Meta Platforms, Inc.

683.55

-1.62%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prosus NV (1TY.BE)

Related Tickers