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

Dusseldorf - Delayed Quote EUR

Pason Systems Inc (3PS.DU)

7.20
+0.35
+(5.11%)
As of 8:12:19 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20257.207.207.207.207.20-
Apr 22, 20256.856.856.856.856.85-
Apr 17, 20256.956.956.956.956.95-
Apr 16, 20256.806.806.806.806.80-
Apr 15, 20256.856.856.856.856.85-
Apr 14, 20257.107.107.107.107.10-
Apr 11, 20256.856.856.856.856.85-
Apr 10, 20257.407.407.407.407.40-
Apr 9, 20257.207.207.207.207.20200
Apr 8, 20257.207.207.207.207.20-
Apr 7, 20257.157.157.157.157.15-
Apr 4, 20258.158.158.158.158.15-
Apr 3, 20258.608.608.608.608.60-
Apr 2, 20258.558.558.558.558.55-
Apr 1, 20258.408.408.408.408.40-
Mar 31, 20258.358.358.358.358.35-
Mar 28, 20258.558.558.558.558.55-
Mar 27, 20258.758.758.758.758.75-
Mar 26, 20258.608.608.608.608.60-
Mar 25, 20258.558.558.558.558.55-
Mar 24, 20258.508.508.508.508.50-
Mar 21, 20258.508.508.508.508.50-
Mar 20, 20258.358.358.358.358.35-
Mar 19, 20258.158.158.158.158.15-
Mar 18, 20258.108.108.108.108.10-
Mar 17, 2025 0.082407 Dividend
Mar 17, 20258.008.008.008.008.00-
Mar 14, 20257.957.957.957.957.82-
Mar 13, 20257.957.957.957.957.82-
Mar 12, 20257.807.807.807.807.67-
Mar 11, 20258.058.058.058.057.92-
Mar 10, 20258.058.058.058.057.92-
Mar 7, 20257.907.907.907.907.77-
Mar 6, 20257.807.807.807.807.67-
Mar 5, 20258.008.008.008.007.87-
Mar 4, 20257.857.857.857.857.72-
Mar 3, 20258.158.158.158.158.02-
Feb 28, 20258.508.508.508.508.36-
Feb 27, 20258.558.558.558.558.41-
Feb 26, 20258.558.558.558.558.41-
Feb 25, 20258.708.708.708.708.56-
Feb 24, 20258.808.808.808.808.66-
Feb 21, 20259.059.059.059.058.90-
Feb 20, 20258.958.958.958.958.80-
Feb 19, 20258.958.958.958.958.80-
Feb 18, 20258.858.858.858.858.71-
Feb 17, 20258.808.808.808.808.66-
Feb 14, 20258.958.958.958.958.80-
Feb 13, 20259.109.109.109.108.95-
Feb 12, 20259.109.109.109.108.95-
Feb 11, 20259.059.059.059.058.90-
Feb 10, 20258.958.958.958.958.80-
Feb 7, 20258.908.908.908.908.75-
Feb 6, 20259.109.109.109.108.95-
Feb 5, 20259.009.009.009.008.85-
Feb 4, 20258.758.758.758.758.61-
Feb 3, 20258.608.608.608.608.46500
Jan 31, 20259.009.009.009.008.85-
Jan 30, 20259.109.109.109.108.95-
Jan 29, 20259.059.059.059.058.90-
Jan 28, 20259.259.259.259.259.10-
Jan 27, 20259.259.259.259.259.10-
Jan 24, 20259.459.459.459.459.30-
Jan 23, 20259.659.659.659.659.49-
Jan 22, 20259.509.509.509.509.34-
Jan 21, 20259.709.709.709.709.54-
Jan 20, 20259.659.659.659.659.49-
Jan 17, 20259.709.709.709.709.54-
Jan 16, 20259.809.809.809.809.64-
Jan 15, 20259.709.709.709.709.54-
Jan 14, 20259.659.659.659.659.49-
Jan 13, 20259.409.409.409.409.25-
Jan 10, 20259.259.259.259.259.10-
Jan 9, 20259.109.109.109.108.95-
Jan 8, 20259.409.409.409.409.25-
Jan 7, 20259.459.459.459.459.30-
Jan 6, 20259.509.509.509.509.34-
Jan 3, 20259.259.259.259.259.10-
Jan 2, 20259.059.059.059.058.90-
Dec 30, 20248.758.758.758.758.61-
Dec 27, 20248.858.858.858.858.71-
Dec 23, 20248.808.808.808.808.66-
Dec 20, 20248.658.658.658.658.51-
Dec 19, 20248.858.858.858.858.71-
Dec 18, 20249.009.009.009.008.85-
Dec 17, 2024 0.082407 Dividend
Dec 17, 20248.908.908.908.908.75-
Dec 16, 20249.159.159.159.158.87-
Dec 13, 20249.309.309.309.309.02-
Dec 12, 20249.359.359.359.359.07-
Dec 11, 20249.409.409.409.409.11-
Dec 10, 20249.409.409.409.409.11-
Dec 9, 20249.309.309.309.309.02-
Dec 6, 20249.359.359.359.359.07-
Dec 5, 20249.359.359.359.359.07-
Dec 4, 20249.509.509.509.509.21-
Dec 3, 20249.509.509.509.509.21-
Dec 2, 20249.459.459.459.459.16-
Nov 29, 20249.509.509.509.509.21-
Nov 28, 20249.509.509.509.509.21-
Nov 27, 20249.559.559.559.559.26-
Nov 26, 20249.659.659.659.659.36-
Nov 25, 202410.1010.1010.1010.109.79-
Nov 22, 202410.0010.0010.0010.009.70-
Nov 21, 20249.759.759.759.759.45-
Nov 20, 20249.859.859.859.859.55-
Nov 19, 20249.859.859.859.859.55-
Nov 18, 20249.759.759.759.759.45-
Nov 15, 20249.659.659.659.659.36-
Nov 14, 20249.859.859.859.859.55-
Nov 13, 20249.809.809.809.809.50-
Nov 12, 20249.709.709.709.709.41-
Nov 11, 20249.959.959.959.959.65-
Nov 8, 20249.709.709.709.709.41-
Nov 7, 20249.859.859.859.859.55-
Nov 6, 20249.209.209.209.208.92-
Nov 5, 20249.009.009.009.008.73-
Nov 4, 20248.658.658.658.658.39-
Nov 1, 20248.758.758.758.758.48-
Oct 31, 20248.758.758.758.758.48-
Oct 30, 20248.958.958.958.958.68-
Oct 29, 20249.109.109.109.108.82-
Oct 28, 20249.209.209.209.208.92-
Oct 25, 20249.059.059.059.058.78-
Oct 24, 20249.109.109.109.108.82-
Oct 23, 20249.159.159.159.158.87-
Oct 22, 20249.159.159.159.158.87-
Oct 21, 20249.209.209.209.208.92-
Oct 18, 20249.259.259.259.258.97-
Oct 17, 20249.309.309.309.309.02-
Oct 16, 20249.359.359.359.359.07-
Oct 15, 20249.409.409.409.409.11-
Oct 14, 20249.409.409.409.409.11-
Oct 11, 20249.209.209.209.208.92-
Oct 10, 20249.309.309.309.309.02-
Oct 9, 20249.259.259.259.258.97-
Oct 8, 20249.559.559.559.559.26-
Oct 7, 20249.559.559.559.559.26-
Oct 4, 20249.409.409.409.409.11-
Oct 3, 20249.259.309.259.309.02-
Oct 2, 20249.109.109.109.108.82-
Oct 1, 20248.758.758.758.758.48-
Sep 30, 20248.508.508.508.508.24-
Sep 27, 20248.458.508.458.458.19-
Sep 26, 20248.558.558.408.408.15-
Sep 25, 20248.758.758.558.558.29-
Sep 24, 20248.658.758.658.758.48-
Sep 23, 20248.608.658.608.608.34-
Sep 20, 20248.558.558.508.558.29-
Sep 19, 20248.458.558.458.558.29-
Sep 18, 20248.708.708.608.608.34-
Sep 17, 20248.608.658.608.608.34-
Sep 16, 20248.558.558.508.508.24-
Sep 13, 2024 0.082407 Dividend
Sep 13, 20248.508.558.508.558.29-
Sep 12, 20248.758.758.608.658.26-
Sep 11, 20248.658.658.558.658.26-
Sep 10, 20248.858.858.608.608.21-
Sep 9, 20248.958.958.808.808.40-
Sep 6, 20249.309.308.958.958.55-
Sep 5, 20249.259.259.209.258.83-
Sep 4, 20249.309.309.209.258.83-
Sep 3, 20249.459.459.209.258.83-
Sep 2, 20249.459.459.459.459.0350
Aug 30, 20249.459.459.409.459.03-
Aug 29, 20249.309.459.309.459.03-
Aug 28, 20249.409.459.259.258.83-
Aug 27, 20249.559.559.359.358.93-
Aug 26, 20249.409.559.409.559.12-
Aug 23, 20249.159.359.159.358.93-
Aug 22, 20249.259.259.109.158.74-
Aug 21, 20249.259.309.209.208.79-
Aug 20, 20249.409.459.209.208.79-
Aug 19, 20249.459.459.409.408.98-
Aug 16, 20249.509.509.459.509.07-
Aug 15, 20249.359.409.309.408.98-
Aug 14, 20249.409.409.259.258.83-
Aug 13, 20249.459.459.309.308.88-
Aug 12, 20249.559.559.459.459.03-
Aug 9, 20249.659.659.509.509.07-
Aug 8, 202410.0010.009.659.659.22-
Aug 7, 202410.2010.2010.0010.009.55-
Aug 6, 202410.1010.2010.0010.209.74-
Aug 5, 202410.1010.1010.0010.009.55-
Aug 2, 202410.7010.7010.1010.109.65-
Aug 1, 202410.8010.8010.7010.7010.22-
Jul 31, 202411.0011.0010.6010.6010.12-
Jul 30, 202411.2011.2011.0011.0010.51-
Jul 29, 202411.3011.4011.2011.2010.70-
Jul 26, 202411.3011.3011.2011.3010.79-
Jul 25, 202411.1011.2011.0011.2010.70-
Jul 24, 202411.4011.4011.3011.3010.79-
Jul 23, 202411.4011.5011.3011.3010.79-
Jul 22, 202411.5011.5011.4011.4010.89-
Jul 19, 202411.7011.7011.5011.5010.98-
Jul 18, 202411.7011.7011.6011.6011.08-
Jul 17, 202411.7011.7011.5011.5010.98-
Jul 16, 202411.8011.8011.7011.7011.17-
Jul 15, 202412.0012.0011.9011.9011.37-
Jul 12, 202412.2012.2012.1012.1011.56-
Jul 11, 202412.3012.3012.2012.3011.75-
Jul 10, 202412.3012.3012.2012.2011.65-
Jul 9, 202412.3012.4012.2012.4011.84-
Jul 8, 202412.2012.2012.1012.1011.56-
Jul 5, 202412.4012.4012.1012.2011.65-
Jul 4, 202412.3012.4012.3012.4011.84-
Jul 3, 202412.3012.3012.2012.3011.75-
Jul 2, 202412.3012.4012.1012.1011.56-
Jul 1, 202412.4012.4012.3012.3011.75-
Jun 28, 202412.2012.5012.1012.5011.94-
Jun 27, 202411.8012.1011.8012.1011.56-
Jun 26, 202411.6011.8011.6011.8011.27-
Jun 25, 202411.6011.7011.6011.6011.08-
Jun 24, 202411.5011.5011.4011.5010.98-
Jun 21, 202411.5011.6011.5011.5010.98-
Jun 20, 202411.6011.6011.5011.5010.98-
Jun 19, 202411.5011.5011.4011.4010.89-
Jun 18, 202411.4011.5011.4011.5010.98-
Jun 17, 202411.5011.5011.4011.4010.89-
Jun 14, 2024 0.082407 Dividend
Jun 14, 202411.4011.5011.3011.5010.98-
Jun 13, 202411.6011.6011.5011.5010.86-
Jun 12, 202411.5011.5011.5011.5010.86-
Jun 11, 202411.6011.6011.5011.5010.86-
Jun 10, 202411.5011.6011.5011.6010.95-
Jun 7, 202411.5011.5011.4011.4010.77-
Jun 6, 202411.3011.5011.2011.5010.86-
Jun 5, 202411.3011.3011.2011.2010.58-
Jun 4, 202411.2011.2011.2011.2010.58-
Jun 3, 202411.0011.1011.0011.1010.48-
May 31, 202410.7010.9010.7010.9010.29-
May 30, 202410.5010.6010.5010.6010.01-
May 29, 202410.4010.5010.4010.509.92-
May 28, 202410.5010.5010.4010.409.82-
May 27, 202410.4010.4010.3010.309.73-
May 24, 202410.2010.4010.2010.409.82-
May 23, 202410.1010.1010.0010.109.54-
May 22, 202410.1010.1010.0010.109.54-
May 21, 202410.1010.1010.1010.109.54-
May 20, 202410.1010.1010.1010.109.54-
May 17, 202410.1010.1010.1010.109.54-
May 16, 202410.1010.2010.1010.109.54-
May 15, 202410.3010.3010.0010.209.63-
May 14, 202410.5010.5010.3010.409.82-
May 13, 202410.5010.5010.4010.409.82-
May 10, 202410.5010.5010.4010.409.82-
May 9, 202410.6010.7010.4010.409.82-
May 8, 202410.5010.5010.4010.509.92-
May 7, 202410.4010.4010.3010.409.82-
May 6, 202410.6010.8010.4010.409.82275
May 3, 202410.7010.7010.5010.6010.01-
May 2, 202410.7010.7010.7010.7010.10-
Apr 30, 202410.9010.9010.6010.6010.01-
Apr 29, 202410.8010.8010.7010.8010.20-
Apr 26, 202411.0011.0010.8010.8010.20-
Apr 25, 202410.7010.9010.7010.9010.29-
Apr 24, 202410.9010.9010.8010.8010.20-
Apr 23, 202410.9010.9010.8010.9010.29-