Frankfurt - Delayed Quote EUR

Qualys, Inc. (3L7A.F)

Compare
131.70
+0.40
+(0.30%)
At close: January 15 at 9:55:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025131.10132.30131.10131.70131.7015
Jan 14, 2025129.95131.30129.35131.30131.30-
Jan 13, 2025131.00131.25130.05130.70130.7015
Jan 10, 2025128.15130.90128.15130.90130.9012
Jan 9, 2025129.40129.40128.85128.95128.95-
Jan 8, 2025131.05131.05128.85129.65129.6522
Jan 7, 2025131.10131.85130.60131.30131.30-
Jan 6, 2025137.30137.30131.20131.20131.20-
Jan 3, 2025134.85137.75134.80137.75137.75-
Jan 2, 2025134.45136.70134.35134.80134.8050
Dec 30, 2024132.85132.85132.45132.45132.45-
Dec 27, 2024134.80136.25132.55133.90133.907
Dec 23, 2024134.95136.40133.20133.30133.307
Dec 20, 2024136.10137.10134.10134.10134.10-
Dec 19, 2024135.20137.45135.20137.25137.25-
Dec 18, 2024138.05139.80136.40136.40136.40-
Dec 17, 2024138.00139.55138.00139.05139.05-
Dec 16, 2024140.15140.60138.75138.75138.75-
Dec 13, 2024144.95144.95140.15140.15140.15-
Dec 12, 2024145.05145.30144.20144.80144.80-
Dec 11, 2024145.60147.30145.60147.10147.10-
Dec 10, 2024146.40148.45146.10146.10146.10-
Dec 9, 2024146.40148.45146.40147.55147.55-
Dec 6, 2024147.40149.45146.40146.85146.85-
Dec 5, 2024149.85152.20147.60147.65147.6570
Dec 4, 2024149.45151.15149.45150.55150.55-
Dec 3, 2024147.45149.90146.60149.30149.30-
Dec 2, 2024144.90148.35144.65147.65147.65-
Nov 29, 2024144.95145.90144.25144.25144.25-
Nov 28, 2024145.85146.35145.85146.20146.20-
Nov 27, 2024146.75146.75144.15145.25145.25-
Nov 26, 2024147.55149.10147.55148.40148.40-
Nov 25, 2024148.00150.15146.80148.65148.6550
Nov 22, 2024142.45146.90142.45146.90146.90-
Nov 21, 2024138.45143.60138.45142.85142.85-
Nov 20, 2024132.45138.90132.45138.90138.90-
Nov 19, 2024134.85134.85132.80132.95132.95-
Nov 18, 2024137.10138.40135.30135.30135.30-
Nov 15, 2024140.50140.50138.00138.10138.1030
Nov 14, 2024142.55142.55140.80141.75141.75-
Nov 13, 2024144.65146.60143.15143.15143.15-
Nov 12, 2024144.85145.80144.85144.95144.95-
Nov 11, 2024142.50147.05142.50145.10145.10-
Nov 8, 2024142.70143.75141.00143.70143.70100
Nov 7, 2024147.10147.10142.95142.95142.95-
Nov 6, 2024133.10147.20133.10147.20147.2016
Nov 5, 2024114.00117.35114.00117.20117.20-
Nov 4, 2024110.15114.00110.00114.00114.00-
Nov 1, 2024109.40111.45109.40110.45110.45-
Oct 31, 2024109.70110.90109.10109.10109.10-
Oct 30, 2024114.55114.90111.15111.15111.15-
Oct 29, 2024112.50115.05111.80114.45114.45-
Oct 28, 2024112.25112.70111.95112.20112.20-
Oct 25, 2024110.15112.20110.15112.20112.20-
Oct 24, 2024112.55112.55110.40110.50110.5020
Oct 23, 2024113.35114.75112.00112.35112.3525
Oct 22, 2024113.70114.20113.20114.00114.0032
Oct 21, 2024112.55114.40112.55114.30114.30-
Oct 18, 2024114.30114.85113.25113.25113.259
Oct 17, 2024115.50115.80114.30114.95114.95-
Oct 16, 2024115.70115.85114.75115.55115.55-
Oct 15, 2024114.40116.15114.00115.70115.70-
Oct 14, 2024114.15115.65114.15114.55114.55-
Oct 11, 2024115.20115.30114.30114.40114.40-
Oct 10, 2024112.90115.20111.75115.20115.20-
Oct 9, 2024110.75113.35110.75113.35113.35-
Oct 8, 2024110.05111.85109.70111.40111.40-
Oct 7, 2024115.00117.50109.20110.05110.0597
Oct 4, 2024113.85115.20113.85115.20115.20-
Oct 3, 2024113.30115.05112.95113.80113.80-
Oct 2, 2024113.70115.65113.70113.90113.90-
Oct 1, 2024114.55115.50114.05114.30114.30-
Sep 30, 2024115.50116.75114.70114.85114.85-
Sep 27, 2024113.05118.35113.05116.05116.0522
Sep 26, 2024110.95113.25110.95113.25113.25-
Sep 25, 2024110.25110.90109.75110.05110.05-
Sep 24, 2024113.75113.75111.15111.15111.15-
Sep 23, 2024111.20113.85110.85113.55113.55-
Sep 20, 2024109.55110.75108.70110.70110.70-
Sep 19, 2024111.60112.10109.90109.90109.90-
Sep 18, 2024111.55111.55110.15110.65110.65-
Sep 17, 2024113.00113.00111.55111.55111.55-
Sep 16, 2024112.90113.35112.40113.35113.35-
Sep 13, 2024111.35113.60111.35113.60113.60-
Sep 12, 2024112.25113.90111.20111.80111.8020
Sep 11, 2024108.55112.15108.55112.15112.15-
Sep 10, 2024108.45109.80108.45109.55109.55-
Sep 9, 2024110.30110.30109.00109.00109.00-
Sep 6, 2024110.80111.40109.75109.85109.85-
Sep 5, 2024110.95111.10109.65110.95110.95-
Sep 4, 2024109.55111.45107.70111.45111.45-
Sep 3, 2024112.10112.10110.10110.35110.35-
Sep 2, 2024112.35112.70112.35112.60112.60-
Aug 30, 2024113.30113.75112.30112.95112.95-
Aug 29, 2024110.55114.45110.55113.20113.20-
Aug 28, 2024112.55112.55111.20111.85111.8535
Aug 27, 2024111.50111.95110.75111.60111.60-
Aug 26, 2024111.15112.90111.15111.60111.60-
Aug 23, 2024110.20111.25110.15111.25111.25-
Aug 22, 2024110.30112.15110.00110.05110.05-
Aug 21, 2024110.05111.40110.05110.60110.60-
Aug 20, 2024111.15111.35109.80109.80109.80-
Aug 19, 2024110.05111.65110.05111.10111.10-
Aug 16, 2024113.55113.55110.25110.25110.25-
Aug 15, 2024111.55114.95111.55113.20113.20-
Aug 14, 2024113.10113.10111.40111.40111.40-
Aug 13, 2024111.30114.95111.30113.00113.00-
Aug 12, 2024114.85114.85111.30111.30111.30-
Aug 9, 2024115.60116.30114.65114.65114.65-
Aug 8, 2024113.70116.90113.65116.35116.35-
Aug 7, 2024124.40124.40110.95115.10115.10-
Aug 6, 2024122.75125.25122.75125.25125.25-
Aug 5, 2024118.25122.90118.25120.85120.85-
Aug 2, 2024126.05126.10124.05126.10126.10-
Aug 1, 2024137.85137.85125.95127.60127.60-
Jul 31, 2024138.40138.45137.05137.15137.1575
Jul 30, 2024133.55138.00133.55138.00138.007
Jul 29, 2024135.85136.35133.60133.85133.85-
Jul 26, 2024132.90134.40132.85134.15134.15-
Jul 25, 2024130.05133.80130.05132.40132.40-
Jul 24, 2024131.95133.95129.95129.95129.95-
Jul 23, 2024130.40133.90129.90133.30133.30-
Jul 22, 2024130.60131.55130.60131.30131.30-
Jul 19, 2024132.95132.95130.00130.75130.75-
Jul 18, 2024133.80134.15132.40132.60132.60-
Jul 17, 2024134.75134.75133.15133.55133.55-
Jul 16, 2024130.55135.45130.55135.45135.45-
Jul 15, 2024130.15131.85130.15130.55130.55-
Jul 12, 2024129.95130.90129.95130.00130.00-
Jul 11, 2024129.05133.05129.05130.70130.70-
Jul 10, 2024128.35129.75127.25129.75129.75-
Jul 9, 2024130.35130.35127.75128.40128.40-
Jul 8, 2024133.20133.20129.75130.60130.60-
Jul 5, 2024131.75133.75131.65133.75133.75-
Jul 4, 2024132.05132.05131.55131.55131.55-
Jul 3, 2024132.90134.25131.65131.90131.9014
Jul 2, 2024131.60133.50131.55133.05133.05-
Jul 1, 2024132.20132.35130.85132.05132.05-
Jun 28, 2024132.65133.85132.15132.75132.75-
Jun 27, 2024127.70132.90127.70132.90132.9077
Jun 26, 2024128.70129.55128.20128.75128.75-
Jun 25, 2024128.75129.35128.35128.95128.95-
Jun 24, 2024129.50130.30128.65129.40129.40-
Jun 21, 2024126.10130.20126.10129.50129.50-
Jun 20, 2024123.65126.70123.30126.35126.35-
Jun 19, 2024123.00123.10122.75123.00123.00-
Jun 18, 2024126.75126.75122.05123.40123.40-
Jun 17, 2024127.05127.30126.15127.30127.30-
Jun 14, 2024128.25128.25126.90127.40127.40-
Jun 13, 2024130.10130.10128.65128.65128.65-
Jun 12, 2024128.25130.00128.25129.60129.60-
Jun 11, 2024126.10128.90126.10128.90128.90-
Jun 10, 2024125.70127.30125.70126.70126.70-
Jun 7, 2024123.45125.65122.15125.65125.65-
Jun 6, 2024124.00124.80123.85123.85123.8580
Jun 5, 2024122.40125.15122.40124.60124.6030
Jun 4, 2024123.55123.95122.50122.50122.50-
Jun 3, 2024129.15129.15123.90123.90123.90-
May 31, 2024129.60129.60127.25128.85128.85-
May 30, 2024129.00129.05128.20128.30128.30-
May 29, 2024130.85131.00129.80130.85130.85-
May 28, 2024135.75135.75130.75131.10131.10-
May 27, 2024133.60136.00133.40135.95135.95-
May 24, 2024134.55134.55133.00134.25134.25-
May 23, 2024134.55135.55133.75135.10135.10-
May 22, 2024132.45134.20132.40133.55133.55-
May 21, 2024134.00134.20132.55132.75132.7575
May 20, 2024135.05135.05132.30133.55133.5515
May 17, 2024137.15138.55134.55135.15135.1550
May 16, 2024135.85137.90135.70137.75137.7550
May 15, 2024137.50138.25136.40136.40136.40-
May 14, 2024137.05138.65137.05138.00138.00-
May 13, 2024139.65139.65137.55137.55137.55-
May 10, 2024140.20142.35139.25139.25139.257
May 9, 2024138.20139.70138.20139.35139.35-
May 8, 2024153.45155.75137.65138.95138.9525
May 7, 2024156.95156.95153.85153.85153.85-
May 6, 2024152.55157.15152.55157.10157.10-
May 3, 2024154.35154.90150.70152.90152.903
May 2, 2024152.95155.55152.95154.90154.90-
Apr 30, 2024156.10156.10153.70153.70153.70-
Apr 29, 2024158.25158.65156.40156.40156.40-
Apr 26, 2024158.70161.25158.50158.50158.50-
Apr 25, 2024157.45157.55156.70157.50157.50-
Apr 24, 2024160.30160.85159.55160.25160.25-
Apr 23, 2024156.75160.20156.75159.75159.75-
Apr 22, 2024153.15158.25153.15157.45157.45-
Apr 19, 2024150.65153.85150.65152.95152.95-
Apr 18, 2024152.20153.20151.45152.30152.30-
Apr 17, 2024153.35155.05152.30152.30152.30-
Apr 16, 2024151.30154.90150.50154.60154.60-
Apr 15, 2024155.45155.85152.40152.40152.40-
Apr 12, 2024154.60156.00154.60155.75155.75-
Apr 11, 2024152.85155.50152.85155.50155.50-
Apr 10, 2024153.15153.60151.10153.60153.60-
Apr 9, 2024152.50153.95152.25153.35153.35-
Apr 8, 2024151.00153.60151.00153.20153.20-
Apr 5, 2024150.65152.35150.60151.85151.8514
Apr 4, 2024152.35154.00151.05151.05151.05-
Apr 3, 2024152.65153.35152.35152.65152.65-
Apr 2, 2024154.70154.70150.95153.85153.85-
Mar 28, 2024151.80154.65151.80153.70153.70-
Mar 27, 2024152.60153.80150.95151.85151.85-
Mar 26, 2024152.25152.50151.10152.35152.35-
Mar 25, 2024152.50152.70151.50151.95151.95-
Mar 22, 2024152.90153.40152.10152.85152.85-
Mar 21, 2024152.80153.55152.70152.70152.70-
Mar 20, 2024149.65152.45149.50152.20152.20-
Mar 19, 2024152.65152.65149.75149.75149.75-
Mar 18, 2024152.90154.15151.65153.00153.00-
Mar 15, 2024152.65153.15151.25152.00152.00-
Mar 14, 2024156.40156.40151.90152.90152.90-
Mar 13, 2024156.30158.45156.05156.05156.05-
Mar 12, 2024157.60157.60154.90156.15156.15-
Mar 11, 2024152.95157.15152.95157.10157.106
Mar 8, 2024152.05154.80152.05154.10154.10-
Mar 7, 2024151.20154.55151.20153.50153.50-
Mar 6, 2024151.65153.75151.65152.75152.75-
Mar 5, 2024153.70153.70149.50152.05152.05-
Mar 4, 2024153.85156.75153.85154.65154.65-
Mar 1, 2024158.50158.50154.20154.20154.20-
Feb 29, 2024153.10159.40153.10158.80158.80-
Feb 28, 2024152.70153.85152.50153.85153.85-
Feb 27, 2024151.20153.80151.20153.35153.35-
Feb 26, 2024149.55153.25149.55152.25152.25-
Feb 23, 2024148.40152.30148.40150.70150.70-
Feb 22, 2024148.50149.70148.50149.10149.10-
Feb 21, 2024150.20150.20145.50146.55146.55-
Feb 20, 2024149.80151.75149.80151.25151.25-
Feb 19, 2024151.55151.60150.10150.10150.10-
Feb 16, 2024157.10157.35152.10152.10152.1025
Feb 15, 2024158.10158.10156.95157.35157.35-
Feb 14, 2024157.55159.05157.45158.25158.25-
Feb 13, 2024158.05159.30157.50157.50157.50-
Feb 12, 2024160.35160.35157.60158.50158.503
Feb 9, 2024156.35159.35156.35158.25158.25-
Feb 8, 2024148.00157.20148.00156.90156.9029
Feb 7, 2024162.85167.15162.85163.60163.60-
Feb 6, 2024154.70163.65154.70163.65163.65-
Feb 5, 2024172.70172.70155.85157.10157.10-
Feb 2, 2024175.40175.40173.95173.95173.95-
Feb 1, 2024174.30174.30172.25174.20174.2020
Jan 31, 2024175.60175.65174.35174.40174.4040
Jan 30, 2024175.80177.70175.80177.70177.70-
Jan 29, 2024173.00177.30173.00176.00176.00-
Jan 26, 2024175.70175.70173.30173.95173.95-
Jan 25, 2024179.10181.05177.65177.75177.75-
Jan 24, 2024182.15183.30180.30180.30180.30-
Jan 23, 2024180.30182.20180.30182.20182.20-
Jan 22, 2024179.75181.80179.60181.55181.55-
Jan 19, 2024181.00181.00176.00179.90179.90-
Jan 18, 2024176.55181.40176.55181.40181.40-
Jan 17, 2024174.25177.85174.25177.55177.55-
Jan 16, 2024174.75177.25174.75176.10176.10-
Jan 15, 2024175.25175.25174.95175.05175.05-

Related Tickers

CSN.SG CSG Systems International Inc
49.80
+1.22%
 
CSGS CSG Systems International, Inc.
51.55
+0.94%
 
VRS.SG VeriSign Inc
204.30
+0.54%
 
S SentinelOne, Inc.
21.76
+0.14%
 
NET Cloudflare, Inc.
114.48
+2.21%
 
PANW Palo Alto Networks, Inc.
174.19
+2.12%
 
MSFT Microsoft Corporation
426.31
+2.56%