Live

Stocks are getting hit again as Trump lashes out at the Fed and Powell. See the latest.

XETRA - Delayed Quote EUR

Prosus N.V. (1TY.DE)

37.36

-0.31

(-0.84%)

At close: April 17 at 5:35:31 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	37.79	38.08	37.36	37.36	37.36	1,088
Apr 16, 2025	37.09	37.84	37.09	37.67	37.67	769
Apr 15, 2025	37.79	37.79	37.79	37.79	37.79	-
Apr 14, 2025	36.97	37.79	36.92	37.79	37.79	2,150
Apr 11, 2025	36.85	36.85	35.35	36.29	36.29	2,446
Apr 10, 2025	37.29	37.29	36.22	36.22	36.22	999
Apr 9, 2025	37.00	37.25	35.50	35.67	35.67	4,509
Apr 8, 2025	37.00	38.23	36.81	37.32	37.32	3,139
Apr 7, 2025	35.00	38.56	34.33	36.89	36.89	7,658
Apr 4, 2025	41.31	41.31	37.99	39.06	39.06	7,747
Apr 3, 2025	40.99	41.47	40.84	41.47	41.47	1,535
Apr 2, 2025	42.63	42.72	42.53	42.68	42.68	704
Apr 1, 2025	43.11	43.29	42.85	43.11	43.11	1,537
Mar 31, 2025	42.08	42.60	42.08	42.60	42.60	1,458
Mar 28, 2025	43.58	43.72	42.85	43.05	43.05	213
Mar 27, 2025	43.72	44.16	43.47	44.16	44.16	168
Mar 26, 2025	43.75	43.75	43.34	43.71	43.71	1,332
Mar 25, 2025	42.78	43.50	42.78	43.50	43.50	573
Mar 24, 2025	43.41	43.41	43.41	43.41	43.41	-
Mar 21, 2025	42.49	43.51	42.49	43.41	43.41	1,589
Mar 20, 2025	43.74	43.76	42.76	42.88	42.88	17,516
Mar 19, 2025	44.87	46.15	44.87	45.51	45.51	4,666
Mar 18, 2025	45.00	45.65	44.78	44.99	44.99	941
Mar 17, 2025	43.37	43.37	43.37	43.37	43.37	-
Mar 14, 2025	43.56	43.62	43.33	43.37	43.37	672
Mar 13, 2025	42.44	43.38	42.44	43.38	43.38	2,550
Mar 12, 2025	42.63	43.01	42.32	42.59	42.59	16,646
Mar 11, 2025	43.13	43.25	42.56	42.85	42.85	18,294
Mar 10, 2025	43.34	43.68	42.74	43.19	43.19	16,040
Mar 7, 2025	44.50	44.51	43.89	44.35	44.35	2,849
Mar 6, 2025	45.17	46.13	45.15	45.30	45.30	20,387
Mar 5, 2025	43.46	43.76	43.19	43.28	43.28	6,631
Mar 4, 2025	41.78	42.54	41.73	41.83	41.83	10,353
Mar 3, 2025	42.04	42.31	41.93	41.96	41.96	3,308
Feb 28, 2025	41.76	42.13	41.72	42.06	42.06	635
Feb 27, 2025	42.95	43.03	42.65	43.01	43.01	2,397
Feb 26, 2025	43.10	43.32	42.81	43.32	43.32	5,184
Feb 25, 2025	41.83	42.60	41.83	42.60	42.60	2,275
Feb 24, 2025	43.12	43.12	41.92	41.97	41.97	11,072
Feb 21, 2025	45.06	45.06	45.06	45.06	45.06	-
Feb 20, 2025	43.83	45.62	43.72	45.06	45.06	1,644
Feb 19, 2025	45.00	45.13	44.37	44.55	44.55	521
Feb 18, 2025	44.54	44.54	44.54	44.54	44.54	-
Feb 17, 2025	44.22	44.54	43.85	44.54	44.54	2,493
Feb 14, 2025	42.93	43.64	42.80	42.92	42.92	5,889
Feb 13, 2025	40.50	41.13	40.49	41.13	41.13	1,367
Feb 12, 2025	40.50	40.50	40.01	40.01	40.01	1,167
Feb 11, 2025	39.48	39.70	39.38	39.70	39.70	294
Feb 10, 2025	39.03	39.03	39.03	39.03	39.03	-
Feb 7, 2025	38.77	39.21	38.77	39.03	39.03	4,398
Feb 6, 2025	38.08	38.59	38.08	38.58	38.58	1,291
Feb 5, 2025	37.41	37.83	37.35	37.65	37.65	1,261
Feb 4, 2025	37.81	38.00	37.39	37.97	37.97	2,694
Feb 3, 2025	36.04	37.07	36.04	36.95	36.95	308
Jan 31, 2025	37.38	37.42	36.92	36.97	36.97	264
Jan 30, 2025	36.40	36.77	36.40	36.53	36.53	287
Jan 29, 2025	36.42	36.58	36.22	36.58	36.58	791
Jan 28, 2025	35.67	35.97	35.65	35.85	35.85	1,188
Jan 27, 2025	35.61	35.61	35.24	35.51	35.51	2,241
Jan 24, 2025	34.71	34.71	34.71	34.71	34.71	-
Jan 23, 2025	34.98	34.98	34.71	34.71	34.71	1,074
Jan 22, 2025	34.83	35.05	34.83	35.05	35.05	2,310
Jan 21, 2025	34.37	34.37	34.37	34.37	34.37	-
Jan 20, 2025	34.37	34.37	34.37	34.37	34.37	-
Jan 17, 2025	34.37	34.37	34.37	34.37	34.37	-
Jan 16, 2025	34.85	34.85	34.37	34.37	34.37	425
Jan 15, 2025	34.45	34.88	34.37	34.72	34.72	13,101
Jan 14, 2025	34.11	34.17	33.81	33.86	33.86	684
Jan 13, 2025	33.60	33.60	33.13	33.32	33.32	3,377
Jan 10, 2025	34.49	34.49	33.70	33.76	33.76	281
Jan 9, 2025	34.63	34.75	34.63	34.63	34.63	385
Jan 8, 2025	34.85	34.85	34.85	34.85	34.85	-
Jan 7, 2025	35.10	35.30	34.67	34.85	34.85	2,768
Jan 6, 2025	38.28	38.94	35.40	35.96	35.96	5,628
Jan 3, 2025	38.46	38.50	38.32	38.32	38.32	229
Jan 2, 2025	38.47	38.59	38.11	38.53	38.53	1,693
Dec 30, 2024	38.98	38.98	38.98	38.98	38.98	-
Dec 27, 2024	38.92	39.31	38.92	38.98	38.98	1,083
Dec 23, 2024	39.03	39.49	39.00	39.49	39.49	407
Dec 20, 2024	39.87	39.91	39.27	39.78	39.78	21,699
Dec 19, 2024	39.90	40.06	39.63	39.69	39.69	1,453
Dec 18, 2024	40.37	40.37	39.83	39.88	39.88	1,790
Dec 17, 2024	40.29	40.35	40.10	40.19	40.19	3,379
Dec 16, 2024	40.26	40.40	40.11	40.26	40.26	1,494
Dec 13, 2024	40.36	41.08	40.36	40.69	40.69	6,468
Dec 12, 2024	41.01	41.36	40.50	40.50	40.50	17,834
Dec 11, 2024	40.92	40.96	40.75	40.88	40.88	1,813
Dec 10, 2024	41.03	41.03	41.03	41.03	41.03	-
Dec 9, 2024	41.17	41.40	40.76	41.03	41.03	4,667
Dec 6, 2024	40.12	40.33	39.88	40.33	40.33	1,275
Dec 5, 2024	39.63	40.20	39.62	39.90	39.90	3,176
Dec 4, 2024	39.18	39.24	39.05	39.17	39.17	2,105
Dec 3, 2024	39.90	40.00	39.17	39.17	39.17	1,017
Dec 2, 2024	38.78	39.65	38.49	39.42	39.42	5,900
Nov 29, 2024	37.92	38.42	37.92	38.42	38.42	1,011
Nov 28, 2024	38.16	38.16	38.16	38.16	38.16	-
Nov 27, 2024	38.31	38.31	37.94	38.16	38.16	404
Nov 26, 2024	37.75	38.13	37.75	38.01	38.01	4,204
Nov 25, 2024	38.06	38.06	38.06	38.06	38.06	-
Nov 22, 2024	37.78	38.06	37.78	38.06	38.06	278
Nov 21, 2024	37.67	38.10	37.63	38.10	38.10	368
Nov 20, 2024	38.06	38.10	37.84	38.01	38.01	1,458
Nov 19, 2024	37.93	38.12	37.87	38.12	38.12	859
Nov 18, 2024	38.17	38.17	38.17	38.17	38.17	-
Nov 15, 2024	38.17	38.17	38.17	38.17	38.17	-
Nov 14, 2024	37.85	38.17	37.49	38.17	38.17	3,986
Nov 13, 2024	37.84	38.02	37.80	37.87	37.87	725
Nov 12, 2024	37.89	38.15	37.80	37.80	37.80	5,200
Nov 11, 2024	38.74	38.75	38.38	38.41	38.41	1,757
Nov 8, 2024	39.05	39.05	38.30	38.59	38.59	571
Nov 7, 2024	39.69	39.69	39.41	39.46	39.46	25
Nov 6, 2024	39.58	40.01	38.77	38.94	38.94	516
Nov 5, 2024	39.65	39.84	39.54	39.56	39.56	490
Nov 4, 2024	39.60	39.60	38.92	39.10	39.10	907
Nov 1, 2024	39.50	39.50	39.22	39.38	39.38	550
Oct 31, 2024	0.1 Dividend
Oct 31, 2024	38.65	38.72	38.45	38.57	38.57	548
Oct 30, 2024	39.76	39.76	39.00	39.06	38.96	875
Oct 29, 2024	39.71	40.21	39.71	39.91	39.81	5,488
Oct 28, 2024	39.84	40.01	39.58	39.58	39.47	2,621
Oct 25, 2024	39.06	39.72	38.99	39.64	39.54	164
Oct 24, 2024	39.07	39.42	39.04	39.04	38.94	666
Oct 23, 2024	39.36	39.41	39.07	39.07	38.97	401
Oct 22, 2024	39.00	39.19	38.75	39.10	39.00	1,644
Oct 21, 2024	39.17	39.17	38.85	38.99	38.90	358
Oct 18, 2024	39.50	39.53	39.34	39.34	39.24	509
Oct 17, 2024	38.60	38.76	38.42	38.47	38.37	980
Oct 16, 2024	39.27	39.33	38.88	39.05	38.95	1,157
Oct 15, 2024	38.96	39.07	38.66	38.91	38.81	1,794
Oct 14, 2024	39.77	40.33	39.60	40.33	40.22	3,620
Oct 11, 2024	39.41	39.99	39.41	39.99	39.89	200
Oct 10, 2024	39.93	39.93	39.93	39.93	39.83	-
Oct 9, 2024	39.67	39.93	39.30	39.93	39.83	1,314
Oct 8, 2024	41.62	41.62	41.62	41.62	41.51	-
Oct 7, 2024	41.28	41.67	41.19	41.62	41.51	1,044
Oct 4, 2024	41.31	41.31	40.91	41.19	41.09	4,449
Oct 3, 2024	41.03	41.22	40.63	40.96	40.85	837
Oct 2, 2024	41.54	41.55	40.91	40.92	40.82	2,651
Oct 1, 2024	39.06	40.00	39.06	39.70	39.60	1,746
Sep 30, 2024	40.03	40.16	39.28	39.28	39.18	2,599
Sep 27, 2024	38.90	39.55	38.90	39.49	39.39	12,617
Sep 26, 2024	37.90	38.92	37.88	38.81	38.71	9,788
Sep 25, 2024	35.80	36.08	35.80	35.97	35.88	1,080
Sep 24, 2024	35.30	35.80	35.30	35.80	35.71	1,485
Sep 23, 2024	33.61	34.29	33.56	34.29	34.21	590
Sep 20, 2024	34.02	34.02	33.60	33.76	33.67	678
Sep 19, 2024	33.82	34.15	33.82	34.15	34.06	611
Sep 18, 2024	32.56	32.56	32.52	32.52	32.44	207
Sep 17, 2024	32.42	32.74	32.42	32.74	32.66	390
Sep 16, 2024	32.33	32.42	32.12	32.32	32.24	522
Sep 13, 2024	32.12	32.12	32.12	32.12	32.04	-
Sep 12, 2024	32.78	32.78	32.12	32.12	32.04	522
Sep 11, 2024	32.57	32.57	32.17	32.29	32.21	2,726
Sep 10, 2024	32.35	32.42	32.22	32.39	32.31	86
Sep 9, 2024	32.36	32.58	32.30	32.58	32.50	285
Sep 6, 2024	33.31	33.31	32.21	32.21	32.12	2,355
Sep 5, 2024	33.44	33.58	33.44	33.45	33.36	2,061
Sep 4, 2024	33.45	33.45	33.24	33.41	33.32	661
Sep 3, 2024	33.50	33.50	33.50	33.50	33.41	-
Sep 2, 2024	33.42	33.50	33.17	33.47	33.38	5,113
Aug 30, 2024	33.60	33.62	33.60	33.62	33.53	47
Aug 29, 2024	32.97	33.04	32.83	33.04	32.96	954
Aug 28, 2024	33.03	33.03	32.58	32.58	32.50	2,889
Aug 27, 2024	33.03	33.25	33.03	33.25	33.16	10
Aug 26, 2024	33.37	33.42	32.92	32.98	32.90	351
Aug 23, 2024	33.45	33.52	33.29	33.49	33.41	183
Aug 22, 2024	33.62	33.75	33.28	33.28	33.19	1,363
Aug 21, 2024	33.17	33.17	33.11	33.11	33.03	179
Aug 20, 2024	33.21	33.27	32.88	32.88	32.80	317
Aug 19, 2024	33.21	33.50	33.12	33.50	33.41	934
Aug 16, 2024	33.15	33.27	33.00	33.27	33.18	5,010
Aug 15, 2024	32.57	33.08	32.57	33.01	32.92	1,296
Aug 14, 2024	33.53	33.53	32.56	32.56	32.47	2,736
Aug 13, 2024	33.14	33.22	33.13	33.13	33.05	680
Aug 12, 2024	32.69	32.93	32.69	32.92	32.84	2,693
Aug 9, 2024	32.22	32.39	32.20	32.20	32.12	35
Aug 8, 2024	31.70	32.19	31.70	32.19	32.11	141
Aug 7, 2024	31.09	31.72	31.09	31.72	31.63	434
Aug 6, 2024	30.70	30.75	30.52	30.52	30.45	743
Aug 5, 2024	30.22	30.94	30.20	30.94	30.87	3,008
Aug 2, 2024	31.35	31.37	31.20	31.27	31.19	327
Aug 1, 2024	32.15	32.24	31.99	32.08	32.00	382
Jul 31, 2024	32.42	32.42	32.08	32.12	32.04	5,288
Jul 30, 2024	31.83	31.92	31.78	31.78	31.70	3
Jul 29, 2024	32.00	32.00	31.50	31.56	31.47	507
Jul 26, 2024	31.68	31.94	31.68	31.94	31.86	525
Jul 25, 2024	31.20	31.77	31.14	31.69	31.61	3,051
Jul 24, 2024	32.26	32.26	32.10	32.25	32.17	247
Jul 23, 2024	32.67	32.73	32.47	32.69	32.61	2,305
Jul 22, 2024	32.61	33.08	32.61	32.94	32.86	1,373
Jul 19, 2024	32.60	32.60	32.12	32.31	32.23	127
Jul 18, 2024	32.89	33.22	32.89	33.10	33.01	468
Jul 17, 2024	32.76	32.83	32.76	32.78	32.70	153
Jul 16, 2024	33.03	33.08	32.93	32.95	32.87	1,162
Jul 15, 2024	34.04	34.04	33.56	33.62	33.53	439
Jul 12, 2024	33.79	34.63	33.79	34.49	34.40	710
Jul 11, 2024	33.37	33.37	32.93	33.26	33.17	2,700
Jul 10, 2024	33.10	33.10	32.92	33.06	32.98	2,027
Jul 9, 2024	32.90	33.04	32.83	32.83	32.75	1,138
Jul 8, 2024	32.87	33.07	32.87	33.01	32.93	821
Jul 5, 2024	33.12	33.20	32.60	32.87	32.78	181
Jul 4, 2024	33.20	33.32	33.06	33.32	33.23	2,782
Jul 3, 2024	33.35	33.43	33.10	33.14	33.06	12,760
Jul 2, 2024	32.84	33.05	32.64	33.05	32.97	281
Jul 1, 2024	33.67	33.67	33.14	33.15	33.07	273
Jun 28, 2024	33.42	33.46	33.24	33.40	33.32	1,176
Jun 27, 2024	33.84	33.84	33.84	33.84	33.75	-
Jun 26, 2024	34.31	34.31	33.74	33.84	33.75	-
Jun 25, 2024	33.75	33.94	33.62	33.94	33.85	677
Jun 24, 2024	34.03	34.95	34.03	34.51	34.43	3,567
Jun 21, 2024	34.19	34.49	34.03	34.03	33.95	2,190
Jun 20, 2024	34.42	34.42	34.08	34.08	34.00	3,154
Jun 19, 2024	34.62	34.62	34.48	34.48	34.39	2,291
Jun 18, 2024	34.18	34.18	34.18	34.18	34.09	-
Jun 17, 2024	34.25	34.49	33.88	34.18	34.09	639
Jun 14, 2024	34.42	34.50	33.86	33.86	33.77	3,677
Jun 13, 2024	34.62	34.62	34.27	34.27	34.18	13
Jun 12, 2024	34.02	34.67	34.02	34.47	34.38	735
Jun 11, 2024	34.09	34.20	33.74	33.74	33.65	726
Jun 10, 2024	33.69	34.27	33.63	34.27	34.18	874
Jun 7, 2024	34.16	34.16	33.73	33.73	33.64	1,130
Jun 6, 2024	33.95	34.19	33.95	34.10	34.01	2,996
Jun 5, 2024	34.17	34.17	33.90	33.90	33.82	544
Jun 4, 2024	33.91	34.15	33.81	33.81	33.72	1,603
Jun 3, 2024	34.15	34.16	33.79	33.89	33.80	547
May 31, 2024	33.40	33.44	32.92	33.18	33.10	968
May 30, 2024	33.43	34.21	33.43	34.21	34.12	671
May 29, 2024	33.95	34.03	33.90	33.94	33.85	775
May 28, 2024	34.65	34.78	34.42	34.54	34.46	4,589
May 27, 2024	34.50	34.79	34.50	34.79	34.70	587
May 24, 2024	34.41	34.64	34.39	34.39	34.30	347
May 23, 2024	34.79	35.04	34.74	34.74	34.65	457
May 22, 2024	34.90	35.06	34.61	34.61	34.52	428
May 21, 2024	34.67	35.31	34.67	35.31	35.21	1,136
May 20, 2024	35.55	35.55	34.99	34.99	34.91	566
May 17, 2024	36.10	36.10	35.40	35.76	35.67	3,535
May 16, 2024	35.95	36.60	35.92	36.30	36.21	7,494
May 15, 2024	35.77	36.17	35.63	36.17	36.07	1,026
May 14, 2024	34.64	36.04	34.62	35.85	35.76	2,027
May 13, 2024	34.15	34.66	34.10	34.66	34.57	2,478
May 10, 2024	34.10	34.10	33.82	33.99	33.90	250
May 9, 2024	33.40	33.83	33.33	33.83	33.75	2,837
May 8, 2024	33.06	33.06	32.76	32.88	32.80	3,542
May 7, 2024	33.59	33.59	33.12	33.12	33.03	3,334
May 6, 2024	33.62	33.85	33.59	33.69	33.60	243
May 3, 2024	32.90	33.69	32.90	33.36	33.27	1,303
May 2, 2024	32.40	32.95	32.33	32.95	32.87	1,535
Apr 30, 2024	31.66	31.87	31.46	31.69	31.61	3,402
Apr 29, 2024	31.61	31.78	31.49	31.70	31.62	1,404
Apr 26, 2024	31.58	31.88	31.25	31.25	31.17	1,605
Apr 25, 2024	31.02	31.20	30.64	30.81	30.73	559
Apr 24, 2024	31.80	31.85	31.24	31.24	31.16	3,438
Apr 23, 2024	30.76	31.07	30.72	30.72	30.64	16,572
Apr 22, 2024	29.88	29.97	29.81	29.84	29.77	2,667
Apr 19, 2024	28.22	28.58	28.22	28.38	28.31	68
Apr 18, 2024	28.76	28.92	28.58	28.92	28.85	385
Apr 17, 2024	28.55	28.89	28.55	28.66	28.59	2,074

RTMVF Rightmove plc

8.90

0.00%

1SI.DE Snap Inc.

6.85

-0.12%

B1CB.F Baidu, Inc.

9.21

-2.05%

ABEC.HA Alphabet Inc

134.84

-3.09%

B1C.HA Baidu Inc

72.70

-1.09%

ABEC.DE Alphabet Inc.

134.62

-3.04%

639.DE Spotify Technology S.A.

498.30

-0.84%

HTG.DE HomeToGo SE

1.6800

0.00%

M1TA34.SA Meta Platforms, Inc.

104.09

-1.11%

G24.DE Scout24 SE

101.20

0.00%