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

Munich - Delayed Quote EUR

F-Secure Corp (3I6.MU)

1.9760
+0.0240
+(1.23%)
As of 8:06:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251.97601.97601.97601.97601.9760-
May 2, 20251.95201.95201.95201.95201.9520-
Apr 30, 20251.99401.99401.99401.99401.9940-
Apr 29, 20251.87001.87001.87001.87001.8700-
Apr 28, 20251.86601.86601.86601.86601.8660-
Apr 25, 20251.86201.86201.86201.86201.8620-
Apr 24, 20251.85401.85401.85401.85401.8540-
Apr 23, 20251.84401.84401.84401.84401.8440-
Apr 22, 20251.82001.82001.82001.82001.8200-
Apr 17, 20251.79401.79401.79401.79401.7940-
Apr 16, 20251.73401.73401.73401.73401.7340-
Apr 15, 20251.73401.73401.73401.73401.7340-
Apr 14, 20251.70801.70801.70801.70801.7080-
Apr 11, 20251.70801.70801.70801.70801.7080-
Apr 10, 20251.70801.70801.70801.70801.7080-
Apr 9, 20251.63801.63801.63801.63801.6380-
Apr 8, 20251.63801.63801.63801.63801.6380-
Apr 7, 20251.63801.63801.63801.63801.6380-
Apr 4, 20251.76401.76401.76401.76401.7640-
Apr 3, 20251.76401.76401.76401.76401.7640-
Apr 2, 2025 0.02 Dividend
Apr 2, 20251.76401.76401.76401.76401.7640-
Apr 1, 20251.73201.73201.73201.73201.7120-
Mar 31, 20251.73201.73201.73201.73201.7120-
Mar 28, 20251.71201.71201.71201.71201.6922-
Mar 27, 20251.71201.71201.71201.71201.6922-
Mar 26, 20251.69401.69401.69401.69401.6744-
Mar 25, 20251.62001.62001.62001.62001.6013-
Mar 24, 20251.60801.60801.60801.60801.5894-
Mar 21, 20251.60801.60801.60801.60801.5894-
Mar 20, 20251.60801.60801.60801.60801.5894-
Mar 19, 20251.60801.60801.60801.60801.5894-
Mar 18, 20251.60801.60801.60801.60801.5894-
Mar 17, 20251.63801.63801.60801.60801.5894200
Mar 14, 20251.63801.63801.63801.63801.6191-
Mar 13, 20251.63801.63801.63801.63801.6191-
Mar 12, 20251.64601.64601.64601.64601.6270-
Mar 11, 20251.65601.65601.65601.65601.6369-
Mar 10, 20251.65601.65601.65601.65601.6369-
Mar 7, 20251.65801.65801.65801.65801.6389-
Mar 6, 20251.65801.65801.65801.65801.6389-
Mar 5, 20251.65801.65801.65801.65801.6389-
Mar 4, 20251.65801.65801.65801.65801.6389-
Mar 3, 20251.65801.65801.65801.65801.6389-
Feb 28, 20251.68601.68601.68601.68601.6665-
Feb 27, 20251.69801.69801.69801.69801.6784-
Feb 26, 20251.70201.70201.70201.70201.6823-
Feb 25, 20251.72001.72001.72001.72001.7001-
Feb 24, 20251.72601.72601.72601.72601.7061-
Feb 21, 20251.72601.72601.72601.72601.7061-
Feb 20, 20251.72801.72801.72801.72801.7080-
Feb 19, 20251.72801.72801.72801.72801.7080-
Feb 18, 20251.72801.72801.72801.72801.7080-
Feb 17, 20251.72801.72801.72801.72801.7080-
Feb 14, 20251.72801.72801.72801.72801.7080-
Feb 13, 20251.72801.72801.72801.72801.7080-
Feb 12, 20251.74001.74001.74001.74001.7199-
Feb 11, 20251.74001.74001.74001.74001.7199-
Feb 10, 20251.74001.74001.74001.74001.7199-
Feb 7, 20251.73801.73801.73801.73801.7179-
Feb 6, 20251.73801.73801.73801.73801.7179-
Feb 5, 20251.86401.86401.86401.86401.8425-
Feb 4, 20251.86401.86401.86401.86401.8425-
Feb 3, 20251.86401.86401.86401.86401.8425-
Jan 31, 20251.86401.86401.86401.86401.8425-
Jan 30, 20251.86401.86401.86401.86401.8425-
Jan 29, 20251.86401.86401.86401.86401.8425-
Jan 28, 20251.86401.86401.86401.86401.8425-
Jan 27, 20251.81401.81401.81401.81401.7931-
Jan 24, 20251.81401.81401.81401.81401.7931-
Jan 23, 20251.81401.81401.81401.81401.7931-
Jan 22, 20251.81401.81401.81401.81401.7931-
Jan 21, 20251.81401.81401.81401.81401.7931-
Jan 20, 20251.81401.81401.81401.81401.7931-
Jan 17, 20251.81401.81401.81401.81401.7931-
Jan 16, 20251.81401.81401.81401.81401.7931-
Jan 15, 20251.81401.81401.81401.81401.7931-
Jan 14, 20251.81401.81401.81401.81401.7931-
Jan 13, 20251.81401.81401.81401.81401.7931-
Jan 10, 20251.81401.81401.81401.81401.7931-
Jan 9, 20251.81401.81401.81401.81401.7931-
Jan 8, 20251.81401.81401.81401.81401.7931-
Jan 7, 20251.81401.81401.81401.81401.7931-
Jan 6, 20251.78801.78801.78801.78801.7674-
Jan 3, 20251.78801.78801.78801.78801.7674-
Jan 2, 20251.78801.78801.78801.78801.7674-
Dec 30, 20241.80601.80601.80601.80601.7851-
Dec 27, 20241.80601.80601.80601.80601.7851-
Dec 23, 20241.82401.82401.82401.82401.8029-
Dec 20, 20241.82401.82401.82401.82401.8029-
Dec 19, 20241.83201.83201.83201.83201.8108-
Dec 18, 20241.84201.84201.84201.84201.8207-
Dec 17, 20241.84201.84201.84201.84201.8207-
Dec 16, 20241.84201.84201.84201.84201.8207-
Dec 13, 20241.84201.84201.84201.84201.8207-
Dec 12, 20241.84201.84201.84201.84201.8207-
Dec 11, 20241.84201.84201.84201.84201.8207-
Dec 10, 20241.84201.84201.84201.84201.8207-
Dec 9, 20241.84201.84201.84201.84201.8207-
Dec 6, 20241.86201.86201.86201.86201.8405-
Dec 5, 20241.86201.86201.86201.86201.8405-
Dec 4, 20241.86201.86201.86201.86201.8405-
Dec 3, 20241.85601.85601.85601.85601.8346-
Dec 2, 20241.85601.85601.85601.85601.8346-
Nov 29, 20241.85601.85601.85601.85601.8346-
Nov 28, 20241.85601.85601.85601.85601.8346-
Nov 27, 20241.85601.85601.85601.85601.8346-
Nov 26, 20241.85601.85601.85601.85601.8346-
Nov 25, 20241.85601.85601.85601.85601.8346-
Nov 22, 20241.85601.85601.85601.85601.8346-
Nov 21, 20241.85601.85601.85601.85601.8346-
Nov 20, 20241.84201.84201.84201.84201.8207-
Nov 19, 20241.84201.84201.84201.84201.8207-
Nov 18, 20241.85801.85801.85801.85801.8365-
Nov 15, 20241.85801.85801.85801.85801.8365-
Nov 14, 20241.85801.85801.85801.85801.8365-
Nov 13, 20241.88201.88201.88201.88201.8603-
Nov 12, 20241.88401.88401.88401.88401.8622-
Nov 11, 20241.88401.88401.88401.88401.8622-
Nov 8, 20241.88401.88401.88401.88401.8622-
Nov 7, 20241.88401.88401.88401.88401.8622-
Nov 6, 20241.90401.90401.90401.90401.8820-
Nov 5, 20241.90601.90601.90601.90601.8840-
Nov 4, 20241.91001.91001.91001.91001.8879-
Nov 1, 20241.89401.89401.89401.89401.8721-
Oct 31, 20241.91801.91801.91801.91801.8959-
Oct 30, 20242.01002.01002.01002.01001.9868-
Oct 29, 20242.03502.03502.03502.03502.0115-
Oct 28, 20242.03002.03002.03002.03002.0066-
Oct 25, 20242.00502.00502.00502.00501.9818-
Oct 24, 20242.03002.03002.03002.03002.0066-
Oct 23, 20242.03502.03502.03502.03502.0115-
Oct 22, 20242.03502.03502.03502.03502.0115-
Oct 21, 20242.09002.09002.09002.09002.0659-
Oct 18, 20242.14002.14002.14002.14002.1153-
Oct 17, 20242.17502.17502.17502.17502.1499-
Oct 16, 20242.17002.17002.17002.17002.1449-
Oct 15, 20242.17002.17002.17002.17002.1449-
Oct 14, 20242.17002.17002.17002.17002.1449-
Oct 11, 20242.17002.17002.17002.17002.1449-
Oct 10, 20242.16002.16002.16002.16002.1351-
Oct 9, 20242.14502.14502.14502.14502.1202-
Oct 8, 20242.14502.14502.14502.14502.1202-
Oct 7, 20242.16002.16002.16002.16002.1351-
Oct 4, 20242.15002.15002.15002.15002.1252-
Oct 3, 20242.11502.11502.11502.11502.0906-
Oct 2, 20242.16002.16002.16002.16002.1351-
Oct 1, 20242.15002.15002.15002.15002.1252-
Sep 30, 20242.08502.08502.08502.08502.0609-
Sep 27, 20242.11002.11002.11002.11002.0856-
Sep 26, 2024 0.035 Dividend
Sep 26, 20242.08502.08502.08502.08502.0609-
Sep 25, 20242.09002.09002.09002.09002.0313-
Sep 24, 20242.07002.07002.07002.07002.0118-
Sep 23, 20242.10002.10002.10002.10002.0410-
Sep 20, 20242.13502.13502.13502.13502.0750-
Sep 19, 20242.10502.10502.10502.10502.0458-
Sep 18, 20242.07002.07002.07002.07002.0118-
Sep 17, 20242.06502.06502.06502.06502.0070-
Sep 16, 20242.06502.06502.06502.06502.0070-
Sep 13, 20242.04502.04502.04502.04501.9875-
Sep 12, 20242.07502.07502.07502.07502.0167-
Sep 11, 20242.05502.05502.05502.05501.9973-
Sep 10, 20242.07502.07502.07502.07502.0167-
Sep 9, 20242.07502.07502.07502.07502.0167-
Sep 6, 20242.07502.07502.07502.07502.0167-
Sep 5, 20242.07502.07502.07502.07502.0167-
Sep 4, 20242.07502.07502.07502.07502.0167-
Sep 3, 20242.10002.10002.10002.10002.0410-
Sep 2, 20242.11002.11002.11002.11002.0507-
Aug 30, 20242.11002.11002.11002.11002.0507-
Aug 29, 20242.11502.11502.11502.11502.0556-
Aug 28, 20242.12502.12502.12502.12502.0653-
Aug 27, 20242.11002.11002.11002.11002.0507-
Aug 26, 20242.07502.07502.07502.07502.0167-
Aug 23, 20242.04002.04002.04002.04001.9827-
Aug 22, 20242.09002.09002.09002.09002.0313-
Aug 21, 20242.06002.06002.06002.06002.0021-
Aug 20, 20242.05002.05002.05002.05001.9924-
Aug 19, 20242.05002.05002.05002.05001.9924-
Aug 16, 20242.08502.08502.08502.08502.0264-
Aug 15, 20242.06502.06502.06502.06502.0070-
Aug 14, 20242.06502.06502.06502.06502.0070-
Aug 13, 20242.07502.07502.07502.07502.0167-
Aug 12, 20242.10502.10502.10502.10502.0458-
Aug 9, 20242.10002.10002.10002.10002.0410-
Aug 8, 20242.06002.06002.06002.06002.0021-
Aug 7, 20242.02502.02502.02502.02501.9681-
Aug 6, 20241.99401.99401.99401.99401.9380-
Aug 5, 20241.98201.98201.98201.98201.9263-
Aug 2, 20242.07502.07502.07502.07502.0167-
Aug 1, 20242.07502.07502.07502.07502.0167-
Jul 31, 20242.07502.07502.07502.07502.0167-
Jul 30, 20242.09502.09502.09502.09502.0361-
Jul 29, 20242.06002.06002.06002.06002.0021-
Jul 26, 20242.05502.05502.05502.05501.9973-
Jul 25, 20242.05002.05002.05002.05001.9924-
Jul 24, 20242.06002.06002.06002.06002.0021-
Jul 23, 20242.06002.06002.06002.06002.0021-
Jul 22, 20242.09502.09502.09502.09502.0361-
Jul 19, 20241.97601.97601.97601.97601.9205-
Jul 18, 20241.90201.90201.90201.90201.8486-
Jul 17, 20241.87801.87801.87801.87801.8252-
Jul 16, 20241.87001.87001.87001.87001.8175-
Jul 15, 20241.87001.87001.87001.87001.8175-
Jul 12, 20241.87001.87001.87001.87001.8175-
Jul 11, 20241.85001.85001.85001.85001.7980-
Jul 10, 20241.85001.85001.85001.85001.7980-
Jul 9, 20241.87401.87401.87401.87401.8213-
Jul 8, 20241.88801.88801.88801.88801.8349-
Jul 5, 20241.89801.89801.89801.89801.8447-
Jul 4, 20241.90201.90201.90201.90201.8486-
Jul 3, 20241.92001.92001.92001.92001.8660-
Jul 2, 20241.95401.95401.95401.95401.8991-
Jul 1, 20241.95601.95601.95601.95601.9010-
Jun 28, 20241.93601.93601.93601.93601.8816-
Jun 27, 20241.93601.93601.93601.93601.8816-
Jun 26, 20241.97401.97401.97401.97401.9185-
Jun 25, 20241.98401.98401.98401.98401.9282-
Jun 24, 20241.97401.97401.97401.97401.9185-
Jun 21, 20241.98801.98801.98801.98801.9321-
Jun 20, 20242.03002.03002.03002.03001.9730-
Jun 19, 20242.06502.06502.06502.06502.0070-
Jun 18, 20242.09502.09502.09502.09502.0361-
Jun 17, 20242.12002.12002.12002.12002.0604-
Jun 14, 20242.11002.11002.11002.11002.0507-
Jun 13, 20242.12002.12002.12002.12002.0604-
Jun 12, 20242.11502.11502.11502.11502.0556-
Jun 11, 20242.11502.11502.11502.11502.0556-
Jun 10, 20242.14002.14002.14002.14002.0799-
Jun 7, 20242.14002.14002.14002.14002.0799-
Jun 6, 20242.15002.15002.15002.15002.0896-
Jun 5, 20242.16002.16002.16002.16002.0993-
Jun 4, 20242.16002.16002.16002.16002.0993-
Jun 3, 20242.26002.26002.26002.26002.1965-
May 31, 20242.15002.15002.15002.15002.0896-
May 30, 20242.06502.06502.06502.06502.0070-
May 29, 20242.07502.07502.07502.07502.0167-
May 28, 20242.05002.05002.05002.05001.9924-
May 27, 20242.08002.08002.08002.08002.0216-
May 24, 20242.11502.11502.11502.11502.0556-
May 23, 20242.06502.06502.06502.06502.0070-
May 22, 20242.02002.02002.02002.02001.9632-
May 21, 20241.99001.99001.99001.99001.9341-
May 20, 20241.99001.99001.99001.99001.9341-
May 17, 20241.99001.99001.99001.99001.9341-
May 16, 20241.99001.99001.99001.99001.9341-
May 15, 20241.99001.99001.99001.99001.9341-
May 14, 20241.98601.98601.98601.98601.9302-
May 13, 20241.98601.98601.98601.98601.9302-
May 10, 20241.98401.98401.98401.98401.9282-
May 9, 20241.98401.98401.98401.98401.9282-
May 8, 20242.01002.01002.01002.01001.9535-
May 7, 20241.99801.99801.99801.99801.9419-
May 6, 20242.01502.01502.01502.01501.9584-