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

Frankfurt - Delayed Quote EUR

Plurilock Security Inc. (6590.F)

0.1528
+0.0046
+(3.10%)
As of 8:00:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.15280.15280.15280.15280.152820,000
May 2, 20250.14820.14820.14820.14820.1482-
Apr 30, 20250.15180.15180.15180.15180.1518-
Apr 29, 20250.14960.14960.14960.14960.1496-
Apr 28, 20250.13720.13720.13720.13720.1372-
Apr 25, 20250.13760.13760.13760.13760.1376-
Apr 24, 20250.13760.13760.13760.13760.1376-
Apr 23, 20250.12700.12700.12700.12700.1270-
Apr 22, 20250.12640.12640.12640.12640.1264-
Apr 17, 20250.11500.11500.11500.11500.1150-
Apr 16, 20250.12700.12700.12700.12700.1270-
Apr 15, 20250.13280.13280.13280.13280.1328-
Apr 14, 20250.14000.14000.14000.14000.1400-
Apr 11, 20250.13880.13880.13880.13880.1388-
Apr 10, 20250.15000.15000.15000.15000.1500-
Apr 9, 20250.14700.14700.14700.14700.1470-
Apr 8, 20250.14880.14880.14880.14880.1488-
Apr 7, 20250.14660.14660.14660.14660.1466-
Apr 4, 20250.15000.15000.15000.15000.1500-
Apr 3, 20250.16700.16700.16700.16700.1670-
Apr 2, 20250.16900.16900.16900.16900.1690-
Apr 1, 20250.16400.16400.16400.16400.1640-
Mar 31, 20250.16800.16800.16800.16800.1680-
Mar 28, 20250.18100.18100.18100.18100.1810-
Mar 27, 20250.17200.17200.17200.17200.1720-
Mar 26, 20250.17900.17900.17900.17900.1790-
Mar 25, 20250.17500.17500.17500.17500.1750-
Mar 24, 20250.16800.16800.16800.16800.1680-
Mar 21, 20250.17100.17100.17100.17100.1710-
Mar 20, 20250.18900.18900.18900.18900.1890-
Mar 19, 20250.16300.19200.16300.19200.192020,000
Mar 18, 20250.16700.17000.16700.17000.170020,000
Mar 17, 20250.16300.16300.16300.16300.1630-
Mar 14, 20250.17900.17900.17900.17900.1790-
Mar 13, 20250.16800.16800.16800.16800.1680-
Mar 12, 20250.17800.17800.17800.17800.1780-
Mar 11, 20250.17700.17700.17700.17700.1770-
Mar 10, 20250.18600.18600.18600.18600.1860-
Mar 7, 20250.18300.18300.18300.18300.1830-
Mar 6, 20250.19400.19400.19400.19400.1940-
Mar 5, 20250.19800.19800.19800.19800.1980-
Mar 4, 20250.20600.23400.20600.23400.23403,000
Mar 3, 20250.20800.20800.20800.20800.2080-
Feb 28, 20250.20400.23600.20400.23600.23602,590
Feb 27, 20250.20400.20400.20400.20400.2040-
Feb 26, 20250.20400.20400.20400.20400.2040-
Feb 25, 20250.20800.20800.20800.20800.2080-
Feb 24, 20250.20800.23400.20800.23400.234030,739
Feb 21, 20250.23200.23200.23200.23200.2320-
Feb 20, 20250.23600.23600.23600.23600.2360-
Feb 19, 20250.24400.24400.24400.24400.2440-
Feb 18, 20250.22800.22800.22800.22800.2280-
Feb 17, 20250.22800.22800.22800.22800.2280-
Feb 14, 20250.23400.23400.23400.23400.2340-
Feb 13, 20250.22400.22400.22400.22400.2240-
Feb 12, 20250.22600.22600.22600.22600.2260-
Feb 11, 20250.21800.21800.21800.21800.2180-
Feb 10, 20250.24000.25000.24000.25000.25004,903
Feb 7, 20250.24400.24400.24400.24400.2440-
Feb 6, 20250.24200.24200.24200.24200.2420-
Feb 5, 20250.24800.24800.24800.24800.2480-
Feb 4, 20250.23600.23600.23600.23600.2360-
Feb 3, 20250.24600.24600.24600.24600.2460-
Jan 31, 20250.25200.25200.25200.25200.2520-
Jan 30, 20250.25000.25000.25000.25000.2500-
Jan 29, 20250.26400.26400.26400.26400.2640-
Jan 28, 20250.24600.24600.24600.24600.2460-
Jan 27, 20250.23800.23800.23800.23800.2380-
Jan 24, 20250.23800.23800.23800.23800.2380-
Jan 23, 20250.24800.24800.24800.24800.2480-
Jan 22, 20250.25000.25000.25000.25000.2500-
Jan 21, 20250.24200.27200.24200.27200.27205,082
Jan 20, 20250.24600.24600.24600.24600.2460-
Jan 17, 20250.24400.26800.24400.26800.26801,815
Jan 16, 20250.24400.24400.24400.24400.2440-
Jan 15, 20250.25600.25600.25600.25600.2560-
Jan 14, 20250.24000.24000.24000.24000.2400-
Jan 13, 20250.28400.28400.28400.28400.2840-
Jan 10, 20250.28000.28000.28000.28000.2800-
Jan 9, 20250.26400.26400.26400.26400.2640-
Jan 8, 20250.29400.29400.29400.29400.2940-
Jan 7, 20250.30000.30000.30000.30000.3000-
Jan 6, 20250.31000.34200.31000.32000.320020,000
Jan 3, 20250.32800.36200.32800.33000.33004,031
Jan 2, 20250.29600.29600.29600.29600.2960-
Dec 30, 20240.27600.29000.27600.29000.2900694
Dec 27, 20240.28600.28600.28600.28600.28602,000
Dec 23, 20240.25600.28800.25600.28800.28805,635
Dec 20, 20240.25800.25800.25800.25800.2580-
Dec 19, 20240.24400.24400.24400.24400.2440-
Dec 18, 20240.23800.26600.23800.26600.26602,000
Dec 17, 20240.24600.26600.24600.26600.266022,373
Dec 16, 20240.25000.25000.25000.25000.2500-
Dec 13, 20240.25600.25600.25600.25600.2560-
Dec 12, 20240.28800.28800.28800.28800.2880-
Dec 11, 20240.25600.25600.25600.25600.2560-
Dec 10, 20240.26000.26000.25800.25800.25804,090
Dec 9, 20240.26200.26200.26200.26200.2620-
Dec 6, 20240.23200.28600.23200.28600.28608,600
Dec 5, 20240.23200.23200.23200.23200.2320-
Dec 4, 20240.23400.23400.23400.23400.2340-
Dec 3, 20240.25000.25600.25000.25600.2560500
Dec 2, 20240.25200.25200.25200.25200.2520-
Nov 29, 20240.24400.24400.24400.24400.2440-
Nov 28, 20240.23800.23800.23800.23800.2380-
Nov 27, 20240.29600.29600.29600.29600.2960-
Nov 26, 20240.28400.33200.28400.32200.322042,291
Nov 25, 20240.29800.31200.29800.31200.312015,000
Nov 22, 20240.27800.27800.27800.27800.2780-
Nov 21, 20240.29800.29800.29800.29800.2980-
Nov 20, 20240.30400.30400.30400.30400.3040-
Nov 19, 20240.31600.31600.31600.31600.3160-
Nov 18, 20240.29600.35000.29600.35000.35002,471
Nov 15, 20240.27400.27400.27400.27400.2740-
Nov 14, 20240.26400.26400.26400.26400.2640-
Nov 13, 20240.26600.26600.26600.26600.2660-
Nov 12, 20240.29000.29000.29000.29000.2900-
Nov 11, 20240.25800.26600.25800.26600.26603,000
Nov 8, 20240.28400.28400.28400.28400.2840-
Nov 7, 20240.27800.27800.27800.27800.2780-
Nov 6, 20240.29200.29200.29200.29200.2920-
Nov 5, 20240.29600.29600.29600.29600.2960-
Nov 4, 20240.29600.33600.29600.33600.33601,454
Nov 1, 20240.30600.30600.30600.30600.3060-
Oct 31, 20240.29000.29000.29000.29000.2900-
Oct 30, 20240.34000.34000.34000.34000.34001,000
Oct 29, 20240.35600.37200.35600.37200.372010,745
Oct 28, 20240.35600.35600.35600.35600.3560-
Oct 25, 20240.35600.35600.35600.35600.3560-
Oct 24, 20240.37200.37200.37200.37200.3720-
Oct 23, 20240.35800.38200.35800.38000.380032,000
Oct 22, 20240.37000.42000.37000.42000.4200100
Oct 21, 20240.34200.34200.34200.34200.3420-
Oct 18, 20240.37000.37000.37000.37000.3700-
Oct 17, 20240.39800.39800.39800.39800.3980-
Oct 16, 20240.41600.41600.41600.41600.4160-
Oct 15, 20240.42800.44400.42800.44400.444016,558
Oct 14, 20240.42800.42800.42800.42800.42807,450
Oct 11, 20240.42800.42800.42800.42800.4280-
Oct 10, 20240.37600.42600.37600.42600.42602,000
Oct 9, 20240.37000.37000.37000.37000.3700-
Oct 8, 20240.40400.42000.40400.42000.4200700
Oct 7, 20240.40600.40600.40600.40600.4060-
Oct 4, 20240.44600.44600.44600.44600.4460-
Oct 3, 20240.44400.70000.44400.53000.53005,750
Oct 2, 20240.49800.49800.49800.49800.4980-
Oct 1, 20240.51500.51500.51500.51500.5150-
Sep 30, 20240.44600.44600.44600.44600.4460-
Sep 27, 20240.43400.43400.43400.43400.4340-
Sep 26, 20240.48800.48800.48800.48800.4880-
Sep 25, 20240.48800.48800.48800.48800.4880-
Sep 24, 20240.48800.48800.48800.48800.4880-
Sep 23, 20240.47000.47000.47000.47000.4700-
Sep 20, 20240.39200.39200.39200.39200.3920-
Sep 19, 20240.37600.37600.37600.37600.3760-
Sep 18, 20240.39200.39200.39200.39200.3920-
Sep 17, 20240.42400.42400.42400.42400.4240-
Sep 16, 20240.42600.42600.42600.42600.4260-
Sep 13, 20240.42600.42600.42600.42600.4260-
Sep 12, 20240.43000.43800.43000.43800.438032,726
Sep 11, 20240.46800.46800.46800.46800.4680-
Sep 10, 20240.43000.43000.43000.43000.4300-
Sep 9, 20240.43400.43600.43400.43600.4360140
Sep 6, 20240.46200.46200.46200.46200.4620-
Sep 5, 20240.48200.48200.48200.48200.4820-
Sep 4, 20240.53000.53000.49200.49200.492042,532
Sep 3, 20240.60500.60500.60500.60500.6050-
Sep 2, 20240.60500.60500.60500.60500.6050-
Aug 30, 20240.63000.64000.63000.64000.64002,000
Aug 29, 20240.52000.52000.52000.52000.5200-
Aug 28, 20240.46200.46200.46200.46200.4620-
Aug 27, 20240.50500.50500.50500.50500.505020
Aug 26, 20240.51000.52000.51000.51500.51504,300
Aug 23, 20240.72000.72000.72000.72000.7200-
Aug 22, 20241.13001.13001.13001.13001.1300210
Aug 21, 20241.27001.28001.27001.28001.2800420
Aug 20, 20241.66001.66001.32001.32001.32001,400
Aug 19, 20241.41001.75001.41001.75001.750022,040
Aug 16, 20241.05001.05001.05001.05001.05006,184
Aug 15, 20240.91000.91000.91000.91000.9100-
Aug 14, 20240.80000.80000.80000.80000.8000-
Aug 13, 20240.96000.96000.96000.96000.9600-
Aug 12, 20240.83000.83000.83000.83000.8300-
Aug 9, 20240.78000.78000.78000.78000.7800-
Aug 8, 20240.70000.72000.70000.72000.72001,523
Aug 7, 20240.68000.68000.68000.68000.6800-
Aug 6, 20240.71500.71500.71500.71500.7150-
Aug 5, 20240.71000.71000.71000.71000.7100-
Aug 2, 20240.69500.69500.69500.69500.6950-
Aug 1, 20240.70500.70500.66500.66500.66501,000
Jul 31, 20240.60500.60500.60500.60500.6050-
Jul 30, 20240.66500.66500.66500.66500.6650-
Jul 29, 20240.75000.75000.75000.75000.7500-
Jul 26, 20240.66000.66000.66000.66000.6600-
Jul 25, 20240.67500.67500.65000.65000.650021,455
Jul 24, 20240.82500.83500.82500.82500.8250960
Jul 23, 20240.81000.81000.81000.81000.8100780
Jul 22, 20240.93000.93000.90500.90500.905020,000
Jul 19, 20240.86500.86500.86500.86500.8650-
Jul 18, 20240.93000.93000.86500.86500.86504,200
Jul 17, 20240.96500.96500.89500.89500.895020,000
Jul 16, 20240.96000.97000.96000.97000.9700760
Jul 15, 20240.68501.04000.68501.03001.030014,510
Jul 12, 20240.56000.71000.56000.71000.71007,000
Jul 11, 20240.50500.51500.50500.51500.51501,113
Jul 10, 20240.37400.44600.37400.44600.446011,137
Jul 9, 20240.40200.40200.40200.40200.4020-
Jul 8, 20240.34800.34800.34800.34800.3480-
Jul 5, 20240.33400.33400.33400.33400.3340-
Jul 4, 20240.24400.24400.24400.24400.2440-
Jul 3, 20240.23000.23000.23000.23000.2300-
Jul 2, 20240.19800.23600.19800.23600.23604,579
Jul 1, 20240.19800.19800.19800.19800.1980-
Jun 28, 20240.22000.22000.22000.22000.2200-
Jun 27, 20240.19900.19900.19900.19900.1990-
Jun 26, 20240.18300.18300.18300.18300.1830-
Jun 25, 20240.19200.20800.19200.20800.20802,020
Jun 24, 20240.17900.17900.17900.17900.1790-
Jun 21, 20240.19900.19900.19900.19900.1990-
Jun 20, 20240.17800.17800.17800.17800.1780-
Jun 19, 20240.17800.17800.17800.17800.1780-
Jun 18, 20240.17100.17100.17100.17100.1710-
Jun 17, 20240.18200.18200.18200.18200.1820-
Jun 14, 20240.18400.18400.18400.18400.1840-
Jun 13, 20240.20000.20000.20000.20000.2000-
Jun 12, 20240.21600.21600.21600.21600.2160-
Jun 11, 20240.23200.23200.23200.23200.2320-
Jun 10, 20240.24600.24600.24200.24200.24201,261
Jun 7, 20240.24400.24400.24400.24400.2440-
Jun 6, 20240.24400.24400.24400.24400.2440-
Jun 5, 20240.24400.24400.24400.24400.2440-
Jun 4, 20240.20600.20600.20600.20600.2060-
Jun 3, 20240.21400.21400.21400.21400.2140-
May 31, 20240.21200.21200.21200.21200.2120-
May 30, 20240.23100.23100.23100.23100.2310-
May 29, 20240.23100.23100.23100.23100.2310-
May 28, 20240.21000.21000.21000.21000.2100-
May 27, 20240.23100.23100.23100.23100.2310-
May 24, 20240.23700.23700.23700.23700.2370-
May 23, 20240.26500.26500.26500.26500.2650-
May 22, 20240.28500.28500.28500.28500.2850-
May 21, 20240.29200.29200.29200.29200.2920-
May 20, 20240.29200.29200.29200.29200.2920-
May 17, 20240.31200.31200.31200.31200.3120-
May 16, 20240.29200.29200.29200.29200.2920-
May 15, 20240.31300.31300.31300.31300.3130-
May 14, 20240.28900.28900.28900.28900.2890-
May 13, 20240.23200.25300.23200.25300.253020,000
May 10, 20240.23900.23900.23900.23900.2390-
May 9, 20240.23200.23200.23200.23200.2320-
May 8, 20240.23500.23500.23500.23500.2350-
May 7, 20240.23900.23900.23900.23900.2390-
May 6, 20240.23600.23600.23600.23600.2360-

Related Tickers

VISM Visium Technologies, Inc.
0.0033
+6.45%
 
ACIW ACI Worldwide, Inc.
54.84
+1.73%
 
ADYEY Adyen N.V.
16.60
+2.28%
 
ARBE Arbe Robotics Ltd.
1.4100
+7.63%
 
PDYN Palladyne AI Corp.
6.25
+1.46%
 
VRSN VeriSign, Inc.
284.09
+1.57%
 
DOCN DigitalOcean Holdings, Inc.
32.56
+3.43%
 
CYBR CyberArk Software Ltd.
357.28
+1.47%
 
ZETA Zeta Global Holdings Corp.
13.68
+1.41%
 
ODD Oddity Tech Ltd.
63.26
-0.99%