Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Assystem SA (BZ1.BE)

Compare
31.85
-1.80
(-5.35%)
At close: April 4 at 7:33:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202533.6534.0031.8531.8531.85-
Apr 3, 202533.6034.1533.5533.6533.65-
Apr 2, 202532.7033.7532.3533.6033.60-
Apr 1, 202531.7033.0031.7032.6032.60-
Mar 31, 202532.6032.6031.7031.7031.70-
Mar 28, 202532.4533.5032.4532.6032.60-
Mar 27, 202532.4032.5531.6032.4532.45-
Mar 26, 202532.4533.2032.4032.4032.40-
Mar 25, 202532.5033.0032.4532.4532.45-
Mar 24, 202535.0535.0532.5032.5032.50-
Mar 21, 202535.9536.1535.0535.0535.05-
Mar 20, 202539.4539.4535.8535.9035.9050
Mar 19, 202541.6541.6537.1539.5539.55-
Mar 18, 202540.4541.6540.4541.6541.65-
Mar 17, 202539.6540.4539.6540.4540.45-
Mar 14, 202539.3040.3039.3039.6539.65-
Mar 13, 202540.4040.4039.3039.3039.30-
Mar 12, 202540.2041.2540.1540.4040.40-
Mar 11, 202541.5041.8540.2040.2040.20-
Mar 10, 202540.7542.2040.7541.3041.30-
Mar 7, 202541.7541.9040.7540.7540.75-
Mar 6, 202540.6041.7540.6041.7541.75-
Mar 5, 202539.6041.7039.6040.6040.60-
Mar 4, 202540.0040.6539.5039.6039.60-
Mar 3, 202541.5041.7540.0040.0040.00-
Feb 28, 202539.6040.6039.5040.6040.60-
Feb 27, 202539.9539.9538.8039.6039.60-
Feb 26, 202539.9040.2039.6539.9539.95-
Feb 25, 202540.5540.7039.9039.9039.90-
Feb 24, 202540.4541.5040.4540.5540.55-
Feb 21, 202540.5041.0540.4040.4540.45-
Feb 20, 202541.4541.4540.5040.5040.50-
Feb 19, 202543.0043.0041.4541.4541.45-
Feb 18, 202542.4543.1542.3043.0043.00-
Feb 17, 202543.1543.1542.4542.4542.45-
Feb 14, 202543.1543.8543.1543.1543.15-
Feb 13, 202541.4043.2541.4043.1543.15-
Feb 12, 202539.5541.7039.5541.4041.40-
Feb 11, 202539.8039.8039.3039.5539.55-
Feb 10, 202539.5540.7039.5539.8039.80-
Feb 7, 202538.6540.0538.6539.5539.55-
Feb 6, 202538.4039.5038.4038.6538.65-
Feb 5, 202539.6539.6538.4038.4038.40-
Feb 4, 202538.3039.6538.3039.6539.65-
Feb 3, 202538.4538.7037.6038.3038.30-
Jan 31, 202537.7039.0537.7038.7538.75-
Jan 30, 202537.3038.4037.3037.7037.70-
Jan 29, 202537.3037.6037.3037.3037.30-
Jan 28, 202536.7537.5536.7537.3037.30-
Jan 27, 202536.3536.8036.2036.7536.75-
Jan 24, 202536.4036.6036.2536.2536.25-
Jan 23, 202536.2037.0036.2036.4036.40-
Jan 22, 202536.6036.8036.2036.2036.20-
Jan 21, 202536.7537.3036.6036.6036.60-
Jan 20, 202537.3537.3536.7536.7536.75-
Jan 17, 202537.1037.9537.1037.3537.35-
Jan 16, 202535.7038.1035.7037.1037.10-
Jan 15, 202537.8037.8034.3035.7035.70-
Jan 14, 202539.3040.0037.8037.8037.80-
Jan 13, 202541.9042.0539.3039.3039.30-
Jan 10, 202542.6043.1041.9041.9041.90-
Jan 9, 202543.5543.5542.4042.6042.60-
Jan 8, 202544.0044.0043.4543.5543.55-
Jan 7, 202544.6044.6044.0044.0044.00-
Jan 6, 202545.3045.3044.3544.6044.60-
Jan 3, 202545.2045.4544.2545.3045.30-
Jan 2, 202547.5547.5544.6545.2045.20-
Dec 30, 202442.1042.5041.6542.4542.45-
Dec 27, 202440.8042.1040.8042.1042.10-
Dec 23, 202440.3540.3539.2539.5039.50-
Dec 20, 202440.8541.1540.3040.3540.35-
Dec 19, 202441.0541.0540.5040.8540.85-
Dec 18, 202439.1041.1539.1041.0541.05-
Dec 17, 202439.7039.7038.9039.1039.10-
Dec 16, 202441.0541.0539.1539.7039.70-
Dec 13, 202439.4542.4539.4541.0541.05-
Dec 12, 202439.3039.7538.9539.4539.45-
Dec 11, 202438.0539.3038.0539.3039.30-
Dec 10, 202438.3038.3037.6038.0538.05-
Dec 9, 202436.8538.5536.8538.3038.30-
Dec 6, 202436.7037.1536.7037.1037.10-
Dec 5, 202435.5036.7035.5036.7036.70-
Dec 4, 202435.3036.9035.3035.5035.50-
Dec 3, 202435.8535.8534.8035.3035.30-
Dec 2, 202438.0038.0035.8535.8535.85-
Nov 29, 202437.5038.2037.5038.0038.00-
Nov 28, 202436.8037.8536.8037.5037.50-
Nov 27, 202436.6037.7536.6036.8036.80-
Nov 26, 202435.2537.3035.2036.6036.60-
Nov 25, 202435.6035.9535.2535.2535.25-
Nov 22, 202434.7035.9034.7035.6035.60-
Nov 21, 202434.7035.3034.7034.7034.70-
Nov 20, 202435.1035.5034.7034.7034.70-
Nov 19, 202435.7535.7534.4035.1035.10-
Nov 18, 202435.9036.5035.7535.7535.75-
Nov 15, 202437.4037.5035.9035.9035.90-
Nov 14, 202437.2037.9537.2037.4037.40-
Nov 13, 202437.5038.2037.2037.2037.20-
Nov 12, 202438.1038.6037.5037.5037.50-
Nov 11, 202438.1038.7538.1038.1038.10-
Nov 8, 202439.3539.5038.1038.1038.10-
Nov 7, 202437.0539.3537.0539.3539.35-
Nov 6, 202438.1539.0037.0537.0537.05-
Nov 5, 202439.3039.3538.1538.1538.15-
Nov 4, 202439.6540.5539.3039.3039.30-
Nov 1, 202438.1039.9038.1039.6539.65-
Oct 31, 202438.4538.7538.0538.1038.10-
Oct 30, 202439.0039.1038.4538.4538.45-
Oct 29, 202437.7539.5536.9539.0039.00-
Oct 28, 202439.0039.0037.7537.7537.75-
Oct 25, 202441.4541.8039.0039.0039.00-
Oct 24, 202446.4047.1044.0044.0044.00-
Oct 23, 202447.5547.8046.4046.4046.40-
Oct 22, 202447.2547.6547.2547.5547.55-
Oct 21, 202448.3048.3547.2547.2547.25-
Oct 18, 202449.3049.5548.3048.3048.30-
Oct 17, 202449.5549.8049.3049.3049.30-
Oct 16, 202449.2549.5549.2549.5549.55-
Oct 15, 202448.6049.2548.6049.2549.25-
Oct 14, 202448.5048.8048.0548.6048.60-
Oct 11, 202449.2049.4048.4048.5048.50-
Oct 10, 202449.1549.5048.7049.2049.20-
Oct 9, 202447.8549.1547.8549.1549.15-
Oct 8, 202448.6048.6047.8047.8547.85-
Oct 7, 202447.7048.9047.7048.6048.60-
Oct 4, 202447.6048.0547.4547.7047.70-
Oct 3, 202447.5048.6047.5047.6047.60-
Oct 2, 202448.1548.5047.5047.5047.50-
Oct 1, 202449.0549.2548.1048.1548.15-
Sep 30, 202448.4549.2048.4549.0549.05-
Sep 27, 202447.3548.4547.3548.4548.45-
Sep 26, 202446.7547.7046.7547.3547.35-
Sep 25, 202445.9546.9045.9546.7546.75-
Sep 24, 202445.2046.3545.2046.1046.10-
Sep 23, 202444.3545.2044.2045.2045.20-
Sep 20, 202443.1044.5042.8544.3544.35-
Sep 19, 202442.0043.1042.0043.1043.10-
Sep 18, 202442.5042.7042.0042.0042.00-
Sep 17, 202443.9544.5042.5042.5042.50-
Sep 16, 202445.4045.4043.9543.9543.95-
Sep 13, 202445.8546.8544.8545.4045.40-
Sep 12, 202449.2049.2044.9545.8545.85-
Sep 11, 202449.8049.9049.1049.2049.20-
Sep 10, 202449.9050.2049.8049.8049.80-
Sep 9, 202449.1550.2049.1549.9049.90-
Sep 6, 202449.3050.3049.0049.1549.15-
Sep 5, 202449.5049.5549.1549.3049.30-
Sep 4, 202450.1050.3049.5049.5049.50-
Sep 3, 202450.7050.8050.1050.1050.10-
Sep 2, 202451.2051.3050.7050.7050.70-
Aug 30, 202451.1051.8051.1051.2051.20-
Aug 29, 202451.2051.5051.0051.1051.10-
Aug 28, 202451.3051.6051.2051.2051.20-
Aug 27, 202451.6051.6051.3051.3051.30-
Aug 26, 202450.9052.2050.9051.6051.60-
Aug 23, 202453.0053.0050.9050.9050.90-
Aug 22, 202451.3053.8051.3053.0053.00-
Aug 21, 202450.2051.3050.2051.3051.30-
Aug 20, 202450.7050.9050.2050.2050.20-
Aug 19, 202450.8051.2050.7050.7050.70-
Aug 16, 202450.0051.0050.0050.8050.80-
Aug 15, 202450.0050.2049.5550.0050.00-
Aug 14, 202448.8550.0048.8550.0050.00-
Aug 13, 202449.6050.0048.8548.8548.85-
Aug 12, 202448.0550.2048.0549.6049.60-
Aug 9, 202447.3548.3047.3548.0548.05-
Aug 8, 202447.5047.5047.1047.3547.35-
Aug 7, 202447.1547.8046.9047.5047.50-
Aug 6, 202445.7047.5545.7047.1547.15-
Aug 5, 202447.7047.7045.4545.7045.70-
Aug 2, 202448.5048.5047.7047.7047.70-
Aug 1, 202449.0049.5048.5048.5048.50-
Jul 31, 202449.5050.2049.0049.0049.00-
Jul 30, 202448.4550.0048.4549.5049.50-
Jul 29, 202448.9549.1548.1548.4548.45-
Jul 26, 202449.5049.5048.9048.9548.95-
Jul 25, 202450.5050.5049.4049.5049.50-
Jul 24, 202450.9051.1050.5050.5050.50-
Jul 23, 202450.7051.4050.7050.9050.90-
Jul 22, 202450.3051.2050.3050.7050.70-
Jul 19, 202450.8051.1050.3050.3050.30-
Jul 18, 202450.6051.4050.6050.8050.80-
Jul 17, 202451.9052.2050.6050.8050.8020
Jul 16, 202451.8052.1051.8051.9051.90-
Jul 15, 202451.8052.1051.6051.8051.80-
Jul 12, 202451.5052.1051.5051.8051.80-
Jul 11, 202451.0051.8051.0051.5051.50-
Jul 10, 2024 4.50 Dividend
Jul 10, 202452.0052.0051.0051.0051.00-
Jul 9, 202456.7057.5056.7057.0052.50-
Jul 8, 202456.5058.1056.2056.7052.22-
Jul 5, 202455.9056.6055.9056.5052.04-
Jul 4, 202456.8057.3055.9055.9051.49-
Jul 3, 202455.3056.9055.3056.8052.32-
Jul 2, 202456.0056.0054.9055.3050.93-
Jul 1, 202453.0056.5053.0056.0051.58-
Jun 28, 202453.6053.9052.7053.0048.82-
Jun 27, 202454.3054.8053.6053.6049.37-
Jun 26, 202455.1055.4054.3054.3050.01-
Jun 25, 202455.0055.1054.5055.1050.75-
Jun 24, 202453.8055.0053.6055.0050.66-
Jun 21, 202454.5055.1053.5053.8049.55-
Jun 20, 202453.8054.5053.6054.5050.20-
Jun 19, 202454.3054.3053.2053.8049.55-
Jun 18, 202454.1055.3054.1054.3050.01-
Jun 17, 202454.7054.7051.2054.1049.83-
Jun 14, 202458.8058.8053.6054.7050.38-
Jun 13, 202459.6059.7058.8058.8054.16-
Jun 12, 202458.6059.6057.9059.6054.89-
Jun 11, 202458.3058.7058.2058.6053.97-
Jun 10, 202459.5059.5057.8058.3053.70-
Jun 7, 202458.5059.5058.4059.5054.80-
Jun 6, 202457.2058.5057.2058.5053.88-
Jun 5, 202458.0058.3057.7058.2053.61-
Jun 4, 202457.1058.0056.9057.8053.24-
Jun 3, 202457.8057.8057.1057.1052.59-
May 31, 202457.1057.8057.1057.8053.24-
May 30, 202456.1057.2055.9057.2052.68-
May 29, 202457.5057.5056.1056.1051.67-
May 28, 202458.2058.2057.3057.5052.96-
May 27, 202458.3058.7058.2058.2053.61-
May 24, 202458.0058.3057.7058.3053.70-
May 23, 202457.3058.1057.3058.0053.42-
May 22, 202456.4057.7056.4057.3052.78-
May 21, 202456.8056.8056.1056.4051.95-
May 20, 202457.5057.5056.7056.9052.41-
May 17, 202457.1057.5056.4057.5052.96-
May 16, 202457.5057.5056.9057.1052.59-
May 15, 202457.7057.8057.2057.5052.96-
May 14, 202457.5057.7056.7057.7053.14-
May 13, 202457.0058.4057.0057.5052.96-
May 10, 202456.7057.3056.6057.0052.50-
May 9, 202456.9056.9056.5056.7052.22-
May 8, 202455.7056.9055.7056.9052.41-
May 7, 202455.8055.9055.4055.7051.30-
May 6, 202454.3055.8054.3055.8051.39-
May 3, 202453.3054.3053.3054.3050.01-
May 2, 202453.8053.8053.0053.3049.09-
Apr 30, 202454.7054.8053.8053.8049.55-
Apr 29, 202454.3055.0054.3054.7050.38-
Apr 26, 202452.7054.7052.7054.3050.01-
Apr 25, 202453.0053.4052.4052.7048.54-
Apr 24, 202452.8053.3052.8053.0048.82-
Apr 23, 202452.1053.0052.1053.0048.82-
Apr 22, 202451.7052.2051.7052.1047.99-
Apr 19, 202452.5052.5051.6051.7047.62-
Apr 18, 202452.3053.0052.3052.5048.36-
Apr 17, 202451.9052.8051.9052.3048.17-
Apr 16, 202453.3053.3051.8051.9047.80-
Apr 15, 202452.3053.4052.3053.3049.09-
Apr 12, 202452.2053.2052.2052.3048.17-
Apr 11, 202452.3052.4051.8052.2048.08-
Apr 10, 202452.1053.2052.1052.3048.17-
Apr 9, 202451.8052.2051.7052.1047.99-
Apr 8, 202451.6052.2051.5051.8047.71-
Apr 5, 202452.5052.5050.8051.6047.53-
Apr 4, 202453.5053.9052.0052.4048.26-