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

Frankfurt - Delayed Quote EUR

Pason Systems Inc. (3PS.F)

7.10
+0.10
+(1.43%)
At close: April 22 at 4:23:54 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.907.106.907.107.1052
Apr 17, 20257.007.007.007.007.00-
Apr 16, 20256.856.856.856.856.85-
Apr 15, 20256.906.906.906.906.90-
Apr 14, 20257.107.107.107.107.10-
Apr 11, 20256.856.856.856.856.85-
Apr 10, 20257.457.457.457.457.45-
Apr 9, 20256.707.056.707.057.05200
Apr 8, 20257.207.207.207.207.20-
Apr 7, 20257.157.157.157.157.15-
Apr 4, 20258.208.208.208.208.20-
Apr 3, 20258.708.708.708.708.70-
Apr 2, 20258.608.608.608.608.60-
Apr 1, 20258.458.458.458.458.45-
Mar 31, 20258.408.408.408.408.40-
Mar 28, 20258.658.658.658.658.65-
Mar 27, 20258.808.808.808.808.80-
Mar 26, 20258.658.658.658.658.65-
Mar 25, 20258.608.608.608.608.60-
Mar 24, 20258.558.558.558.558.55-
Mar 21, 20258.558.558.558.558.55-
Mar 20, 20258.408.408.408.408.40-
Mar 19, 20258.208.208.208.208.20-
Mar 18, 20258.158.308.158.308.3040
Mar 17, 2025 0.08255 Dividend
Mar 17, 20258.058.058.058.058.05-
Mar 14, 20258.008.008.008.007.87-
Mar 13, 20258.008.008.008.007.87-
Mar 12, 20257.857.857.857.857.72-
Mar 11, 20258.108.108.108.107.97-
Mar 10, 20258.108.108.108.107.97-
Mar 7, 20257.957.957.957.957.82-
Mar 6, 20257.857.857.857.857.72-
Mar 5, 20258.058.058.058.057.92250
Mar 4, 20257.907.907.907.907.77-
Mar 3, 20258.208.208.208.208.07-
Feb 28, 20258.558.558.558.558.41-
Feb 27, 20258.608.608.608.608.46-
Feb 26, 20258.608.608.608.608.46-
Feb 25, 20258.758.758.758.758.61-
Feb 24, 20258.858.858.858.858.71-
Feb 21, 20259.109.109.109.108.95-
Feb 20, 20259.009.009.009.008.85-
Feb 19, 20259.009.009.009.008.85-
Feb 18, 20258.908.908.908.908.76-
Feb 17, 20258.858.858.858.858.71-
Feb 14, 20259.009.009.009.008.85-
Feb 13, 20259.159.159.159.159.00-
Feb 12, 20259.159.159.159.159.00-
Feb 11, 20259.109.109.109.108.95-
Feb 10, 20259.009.009.009.008.85-
Feb 7, 20258.958.958.958.958.80-
Feb 6, 20259.159.209.159.209.05100
Feb 5, 20259.059.059.059.058.90-
Feb 4, 20258.808.958.808.958.80900
Feb 3, 20258.658.658.658.658.51-
Jan 31, 20259.059.059.059.058.90-
Jan 30, 20259.159.158.908.908.7670
Jan 29, 20259.109.109.109.108.95-
Jan 28, 20259.309.309.309.309.15-
Jan 27, 20259.309.309.259.259.10258
Jan 24, 20259.509.509.509.509.35-
Jan 23, 20259.709.709.709.709.54-
Jan 22, 20259.559.559.559.559.39-
Jan 21, 20259.759.759.759.759.59-
Jan 20, 20259.659.659.659.659.49-
Jan 17, 20259.759.759.759.759.59-
Jan 16, 20259.859.859.859.859.69-
Jan 15, 20259.759.759.759.759.59-
Jan 14, 20259.709.709.709.709.54-
Jan 13, 20259.459.509.459.509.3546
Jan 10, 20259.309.309.309.309.15-
Jan 9, 20259.209.209.209.209.05-
Jan 8, 20259.459.459.459.459.30-
Jan 7, 20259.509.509.509.509.35-
Jan 6, 20259.559.559.559.559.39-
Jan 3, 20259.359.359.359.359.20-
Jan 2, 20259.109.109.109.108.95-
Dec 30, 20248.808.808.808.808.66-
Dec 27, 20248.909.008.909.008.8544
Dec 23, 20248.858.858.858.858.71-
Dec 20, 20248.708.708.658.658.512
Dec 19, 20248.908.908.908.908.76-
Dec 18, 20249.059.059.059.058.90-
Dec 17, 2024 0.08255 Dividend
Dec 17, 20248.958.958.958.958.80-
Dec 16, 20249.209.359.209.359.07672
Dec 13, 20249.359.359.359.359.07-
Dec 12, 20249.409.409.409.409.12-
Dec 11, 20249.459.459.409.409.12780
Dec 10, 20249.459.459.459.459.17-
Dec 9, 20249.359.359.359.359.0755
Dec 6, 20249.409.409.409.409.12-
Dec 5, 20249.409.409.409.409.12-
Dec 4, 20249.559.559.559.559.26-
Dec 3, 20249.559.559.559.559.26-
Dec 2, 20249.509.509.509.509.22-
Nov 29, 20249.559.559.559.559.26-
Nov 28, 20249.609.609.609.609.31-
Nov 27, 20249.609.609.609.609.31-
Nov 26, 20249.709.709.709.709.41-
Nov 25, 202410.2010.2010.2010.209.89-
Nov 22, 202410.1010.1010.1010.109.80-
Nov 21, 20249.809.809.809.809.51-
Nov 20, 20249.909.909.909.909.60-
Nov 19, 20249.909.909.859.859.56500
Nov 18, 20249.809.809.809.809.51-
Nov 15, 20249.709.709.709.709.41264
Nov 14, 20249.909.909.909.909.60-
Nov 13, 20249.859.859.859.859.56-
Nov 12, 20249.759.759.759.759.46-
Nov 11, 202410.0010.0010.0010.009.70-
Nov 8, 20249.759.759.759.759.46-
Nov 7, 20249.909.909.909.909.60350
Nov 6, 20249.259.259.259.258.97-
Nov 5, 20249.059.059.059.058.78-
Nov 4, 20248.808.808.808.808.54-
Nov 1, 20248.808.808.808.808.54-
Oct 31, 20248.808.808.808.808.54-
Oct 30, 20249.009.009.009.008.73-
Oct 29, 20249.159.159.159.158.88-
Oct 28, 20249.259.259.259.258.97-
Oct 25, 20249.109.109.109.108.83-
Oct 24, 20249.159.159.159.158.88-
Oct 23, 20249.209.209.209.208.92-
Oct 22, 20249.209.209.209.208.92-
Oct 21, 20249.259.259.259.258.97-
Oct 18, 20249.259.259.259.258.97-
Oct 17, 20249.359.359.359.359.07-
Oct 16, 20249.409.409.409.409.12-
Oct 15, 20249.459.459.459.459.17-
Oct 14, 20249.459.459.459.459.17-
Oct 11, 20249.259.259.259.258.97-
Oct 10, 20249.359.359.359.359.07-
Oct 9, 20249.309.309.309.309.02-
Oct 8, 20249.609.609.609.609.31-
Oct 7, 20249.609.809.609.809.5143
Oct 4, 20249.459.459.459.459.17-
Oct 3, 20249.309.309.309.309.02-
Oct 2, 20249.159.159.159.158.88-
Oct 1, 20248.808.808.808.808.54-
Sep 30, 20248.558.558.558.558.29-
Sep 27, 20248.508.508.508.508.25-
Sep 26, 20248.608.608.608.608.34-
Sep 25, 20248.808.808.808.808.54-
Sep 24, 20248.708.708.708.708.44-
Sep 23, 20248.658.658.658.658.39-
Sep 20, 20248.658.658.658.658.39-
Sep 19, 20248.508.508.508.508.25-
Sep 18, 20248.758.758.758.758.49-
Sep 17, 20248.658.658.658.658.39-
Sep 16, 20248.608.608.608.608.34-
Sep 13, 2024 0.08255 Dividend
Sep 13, 20248.558.558.558.558.29-
Sep 12, 20248.808.808.808.808.41-
Sep 11, 20248.708.708.708.708.31-
Sep 10, 20248.908.908.908.908.51-
Sep 9, 20249.009.009.009.008.60-
Sep 6, 20249.359.359.359.358.94-
Sep 5, 20249.309.309.309.308.89-
Sep 4, 20249.359.359.259.258.8450
Sep 3, 20249.509.509.509.509.08-
Sep 2, 20249.509.509.509.509.08-
Aug 30, 20249.509.509.509.509.08-
Aug 29, 20249.409.409.409.408.98-
Aug 28, 20249.459.459.459.459.03500
Aug 27, 20249.609.609.609.609.18-
Aug 26, 20249.459.759.459.759.3252
Aug 23, 20249.209.209.209.208.79-
Aug 22, 20249.309.309.309.308.89-
Aug 21, 20249.259.259.259.258.84-
Aug 20, 20249.459.459.459.459.03-
Aug 19, 20249.509.509.509.509.08-
Aug 16, 20249.559.559.559.559.13-
Aug 15, 20249.409.409.409.408.98-
Aug 14, 20249.459.559.459.559.1399
Aug 13, 20249.509.509.509.509.08-
Aug 12, 20249.609.609.609.609.18-
Aug 9, 20249.709.709.709.709.27-
Aug 8, 202410.1010.1010.1010.109.65-
Aug 7, 202410.3010.3010.3010.309.84-
Aug 6, 202410.2010.2010.2010.209.75-
Aug 5, 202410.1010.1010.1010.109.65-
Aug 2, 202410.8010.8010.8010.8010.32-
Aug 1, 202410.9010.9010.9010.9010.42-
Jul 31, 202411.1011.1011.1011.1010.61-
Jul 30, 202411.3011.3011.2011.2010.70420
Jul 29, 202411.4011.4011.4011.4010.90-
Jul 26, 202411.4011.4011.4011.4010.90-
Jul 25, 202411.2011.2011.2011.2010.70-
Jul 24, 202411.5011.5011.5011.5010.99-
Jul 23, 202411.5011.5011.5011.5010.99-
Jul 22, 202411.6011.6011.6011.6011.09-
Jul 19, 202411.8011.8011.8011.8011.28-
Jul 18, 202411.8011.8011.8011.8011.28-
Jul 17, 202411.8011.8011.8011.8011.28-
Jul 16, 202411.9011.9011.9011.9011.3750
Jul 15, 202412.1012.1012.1012.1011.5650
Jul 12, 202412.3012.3012.3012.3011.76-
Jul 11, 202412.4012.4012.4012.4011.85-
Jul 10, 202412.4012.4012.4012.4011.85-
Jul 9, 202412.4012.4012.4012.4011.85-
Jul 8, 202412.3012.3012.2012.2011.66770
Jul 5, 202412.5012.5012.5012.5011.95-
Jul 4, 202412.4012.4012.4012.4011.85-
Jul 3, 202412.4012.4012.4012.4011.85-
Jul 2, 202412.4012.5012.4012.5011.95200
Jul 1, 202412.5012.5012.4012.4011.85650
Jun 28, 202412.3012.6012.2012.6012.04340
Jun 27, 202411.9011.9011.9011.9011.37-
Jun 26, 202411.7011.7011.7011.7011.18-
Jun 25, 202411.7011.7011.7011.7011.18-
Jun 24, 202411.6011.6011.6011.6011.09-
Jun 21, 202411.6011.6011.6011.6011.09-
Jun 20, 202411.7011.7011.7011.7011.18-
Jun 19, 202411.6011.6011.6011.6011.09-
Jun 18, 202411.5011.6011.5011.6011.0980
Jun 17, 202411.6011.6011.6011.6011.09-
Jun 14, 2024 0.08255 Dividend
Jun 14, 202411.5011.6011.5011.6011.091,000
Jun 13, 202411.7011.7011.7011.7011.06-
Jun 12, 202411.6011.6011.6011.6010.96-
Jun 11, 202411.7011.7011.7011.7011.06-
Jun 10, 202411.6011.6011.6011.6010.96-
Jun 7, 202411.6011.6011.6011.6010.96-
Jun 6, 202411.4011.4011.4011.4010.77-
Jun 5, 202411.4011.4011.4011.4010.77-
Jun 4, 202411.3011.3011.3011.3010.68-
Jun 3, 202411.1011.1011.1011.1010.49-
May 31, 202410.8010.8010.8010.8010.21-
May 30, 202410.6010.6010.6010.6010.02-
May 29, 202410.5010.5010.5010.509.92-
May 28, 202410.6010.6010.6010.6010.02-
May 27, 202410.5010.5010.5010.509.92-
May 24, 202410.3010.3010.3010.309.73-
May 23, 202410.2010.2010.2010.209.64-
May 22, 202410.2010.2010.2010.209.64-
May 21, 202410.2010.2010.2010.209.64-
May 20, 202410.2010.2010.2010.209.64-
May 17, 202410.2010.2010.2010.209.64-
May 16, 202410.2010.2010.2010.209.64-
May 15, 202410.4010.5010.4010.509.9232
May 14, 202410.6010.6010.6010.6010.02-
May 13, 202410.6010.6010.6010.6010.02-
May 10, 202410.6010.6010.6010.6010.02-
May 9, 202410.7010.7010.7010.7010.11-
May 8, 202410.6010.6010.6010.6010.02-
May 7, 202410.5010.5010.5010.509.92-
May 6, 202410.7010.9010.7010.9010.30235
May 3, 202410.8010.8010.8010.8010.21-
May 2, 202410.8010.8010.8010.8010.21-
Apr 30, 202411.0011.0011.0011.0010.40-
Apr 29, 202410.9010.9010.9010.9010.30-
Apr 26, 202411.1011.1011.1011.1010.49-
Apr 25, 202410.8010.8010.8010.8010.21-
Apr 24, 202411.0011.0011.0011.0010.40-
Apr 23, 202411.0011.0011.0011.0010.40-
Apr 22, 202411.0011.3011.0011.3010.688