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

Assystem SA (BZ1.MU)

Compare
33.25
+0.50
+(1.53%)
At close: April 4 at 8:08:50 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202533.2533.2533.2533.2533.25-
Apr 3, 202532.7532.7532.7532.7532.75-
Apr 2, 202532.2532.2532.2532.2532.25-
Apr 1, 202532.2032.2032.2032.2032.20-
Mar 31, 202532.6532.6532.6532.6532.65-
Mar 28, 202532.6532.6532.6532.6532.65-
Mar 27, 202532.6532.6532.6532.6532.65-
Mar 26, 202532.9032.9032.7532.7532.7510
Mar 25, 202532.9532.9532.9532.9532.95-
Mar 24, 202535.6035.6035.6035.6035.60-
Mar 21, 202536.3036.3036.0036.0036.0050
Mar 20, 202539.6539.6539.6539.6539.65-
Mar 19, 202541.0541.0541.0541.0541.05-
Mar 18, 202540.2040.2040.2040.2040.20-
Mar 17, 202539.7539.7539.7539.7539.75-
Mar 14, 202539.7539.7539.7539.7539.75-
Mar 13, 202540.8040.8040.8040.8040.80-
Mar 12, 202540.8040.8040.8040.8040.80-
Mar 11, 202541.3041.3041.3041.3041.30-
Mar 10, 202541.2041.2041.2041.2041.20-
Mar 7, 202541.2041.2041.2041.2041.20-
Mar 6, 202540.4540.4540.4540.4540.45-
Mar 5, 202540.0540.0540.0540.0540.05-
Mar 4, 202540.0540.0540.0540.0540.05-
Mar 3, 202541.2041.2041.2041.2041.20-
Feb 28, 202539.5039.5039.5039.5039.50-
Feb 27, 202539.5039.5039.5039.5039.50-
Feb 26, 202540.5540.5539.5039.5039.5012
Feb 25, 202540.8540.8540.8540.8540.85-
Feb 24, 202541.0041.0041.0041.0041.00-
Feb 21, 202541.0041.0041.0041.0041.00-
Feb 20, 202541.9541.9541.9541.9541.95-
Feb 19, 202542.7542.7542.7542.7542.75-
Feb 18, 202542.7542.7542.7542.7542.75-
Feb 17, 202542.7542.7542.7542.7542.75-
Feb 14, 202542.7042.7042.7042.7042.70-
Feb 13, 202541.3041.3041.3041.3041.30-
Feb 12, 202539.4039.4039.4039.4039.40-
Feb 11, 202539.4039.4039.4039.4039.40-
Feb 10, 202539.2539.2539.2539.2539.25-
Feb 7, 202538.6538.6538.6538.6538.65-
Feb 6, 202538.6538.6538.6538.6538.65-
Feb 5, 202539.2039.2039.1539.1539.15100
Feb 4, 202537.9537.9537.9537.9537.95-
Feb 3, 202537.6037.6037.6037.6037.60-
Jan 31, 202537.3537.3537.3537.3537.35-
Jan 30, 202537.1037.1037.1037.1037.10-
Jan 29, 202537.1037.1037.1037.1037.10-
Jan 28, 202536.4036.4036.4036.4036.40-
Jan 27, 202536.4036.4036.4036.4036.40-
Jan 24, 202536.6036.6036.6036.6036.60-
Jan 23, 202536.6036.6036.6036.6036.60-
Jan 22, 202537.0037.0037.0037.0037.00-
Jan 21, 202537.0037.0037.0037.0037.00-
Jan 20, 202537.0037.0037.0037.0037.00-
Jan 17, 202536.7536.7536.7536.7536.75-
Jan 16, 202536.3036.3036.3036.3036.30-
Jan 15, 202538.3038.3038.3038.3038.30-
Jan 14, 202539.9039.9039.9039.9039.90-
Jan 13, 202542.2542.2542.2542.2542.25-
Jan 10, 202543.0043.0043.0043.0043.00-
Jan 9, 202543.9543.9543.9543.9543.95-
Jan 8, 202544.3544.3544.3544.3544.35-
Jan 7, 202544.9544.9544.9544.9544.95-
Jan 6, 202545.6045.6045.6045.6045.60-
Jan 3, 202545.6045.6045.6045.6045.60-
Jan 2, 202547.7047.7047.7047.7047.70-
Dec 30, 202441.7041.7041.7041.7041.70-
Dec 27, 202441.2041.2041.2041.2041.20-
Dec 23, 202440.4540.4540.4540.4540.45-
Dec 20, 202440.4540.4540.4540.4540.45-
Dec 19, 202440.4540.4540.4540.4540.45-
Dec 18, 202439.5039.5039.5039.5039.50-
Dec 17, 202440.1040.1040.1040.1040.10-
Dec 16, 202440.6540.6540.6540.6540.65-
Dec 13, 202439.0539.0539.0539.0539.05-
Dec 12, 202438.9038.9038.9038.9038.90-
Dec 11, 202437.9037.9037.9037.9037.90-
Dec 10, 202437.9037.9037.9037.9037.90-
Dec 9, 202436.7036.7036.7036.7036.70-
Dec 6, 202436.3036.3036.3036.3036.30-
Dec 5, 202435.7035.7035.7035.7035.70-
Dec 4, 202435.7035.7035.7035.7035.70-
Dec 3, 202436.3036.3036.3036.3036.30-
Dec 2, 202437.6037.6037.6037.6037.60-
Nov 29, 202437.1037.1037.1037.1037.10-
Nov 28, 202436.4036.4036.4036.4036.40-
Nov 27, 202436.2036.2036.2036.2036.20-
Nov 26, 202435.2035.2035.2035.2035.20-
Nov 25, 202435.2035.2035.2035.2035.20-
Nov 22, 202435.1535.1535.1535.1535.15-
Nov 21, 202435.1535.1535.1535.1535.15-
Nov 20, 202435.5535.5535.5535.5535.55-
Nov 19, 202436.2036.2036.2036.2036.20-
Nov 18, 202436.3036.3036.3036.3036.30-
Nov 15, 202437.6037.6037.6037.6037.60-
Nov 14, 202437.6037.6037.6037.6037.60-
Nov 13, 202437.7537.7537.7537.7537.75-
Nov 12, 202437.7537.7537.7537.7537.75-
Nov 11, 202437.7537.7537.7537.7537.75-
Nov 8, 202439.0039.0037.7537.7537.7540
Nov 7, 202437.4538.9537.4538.9538.9521
Nov 6, 202438.7538.7538.7538.7538.75-
Nov 5, 202439.2539.2539.2539.2539.25-
Nov 4, 202439.2539.2539.2539.2539.25-
Nov 1, 202438.5038.5038.5038.5038.50-
Oct 31, 202438.6038.6038.6038.6038.60-
Oct 30, 202438.6038.6038.6038.6038.60-
Oct 29, 202438.1538.1538.1538.1538.15-
Oct 28, 202439.4039.4039.4039.4039.40-
Oct 25, 202446.0546.0546.0546.0546.05-
Oct 24, 202446.8546.8546.8546.8546.85-
Oct 23, 202447.7047.7047.7047.7047.70-
Oct 22, 202447.7047.7047.7047.7047.70-
Oct 21, 202448.7048.7048.7048.7048.70-
Oct 18, 202449.1549.1549.1549.1549.15-
Oct 17, 202449.1549.1549.1549.1549.15-
Oct 16, 202448.8548.8548.8548.8548.85-
Oct 15, 202448.8548.8548.8548.8548.85-
Oct 14, 202448.8548.8548.8548.8548.85-
Oct 11, 202448.8548.8548.8548.8548.85-
Oct 10, 202448.7548.7548.7548.7548.75-
Oct 9, 202448.1048.1048.1048.1048.10-
Oct 8, 202448.1048.1048.1048.1048.10-
Oct 7, 202447.8547.8547.8547.8547.85-
Oct 4, 202447.8547.8547.8547.8547.85-
Oct 3, 202447.8547.8547.8547.8547.85-
Oct 2, 202448.6048.6048.6048.6048.60-
Oct 1, 202448.7048.7048.7048.7048.70-
Sep 30, 202448.0548.0548.0548.0548.05-
Sep 27, 202447.0547.0547.0547.0547.05-
Sep 26, 202446.6046.6046.6046.6046.60-
Sep 25, 202445.5045.5045.5045.5045.50-
Sep 24, 202445.0045.0045.0045.0045.00-
Sep 23, 202444.0544.0544.0544.0544.05-
Sep 20, 202442.6542.6542.6542.6542.65-
Sep 19, 202442.6542.6542.6542.6542.65-
Sep 18, 202442.9542.9542.9542.9542.95-
Sep 17, 202444.5044.5044.5044.5044.50-
Sep 16, 202445.8045.8045.8045.8045.80-
Sep 13, 202446.3546.3546.3546.3546.35-
Sep 12, 202449.5549.5549.5549.5549.55-
Sep 11, 202449.5549.5549.5549.5549.55-
Sep 10, 202449.5549.5549.5549.5549.55-
Sep 9, 202449.5549.5549.5549.5549.55-
Sep 6, 202449.7049.7049.7049.7049.70-
Sep 5, 202449.8049.8049.8049.8049.80-
Sep 4, 202449.8049.8049.8049.8049.80-
Sep 3, 202451.1051.1049.8049.8049.8030
Sep 2, 202451.3051.3051.3051.3051.30-
Aug 30, 202451.3051.3051.3051.3051.30-
Aug 29, 202451.3051.3051.3051.3051.30-
Aug 28, 202451.3051.3051.3051.3051.30-
Aug 27, 202451.3051.3051.3051.3051.30-
Aug 26, 202451.3051.3051.3051.3051.30-
Aug 23, 202452.6052.6052.6052.6052.60-
Aug 22, 202450.9050.9050.9050.9050.90-
Aug 21, 202450.6050.6050.6050.6050.60-
Aug 20, 202451.1051.1051.1051.1051.10-
Aug 19, 202451.2051.2051.2051.2051.20-
Aug 16, 202449.6551.2049.6551.2051.2040
Aug 15, 202449.6549.6549.6549.6549.65-
Aug 14, 202449.2049.2049.2049.2049.20-
Aug 13, 202449.2049.2049.2049.2049.20-
Aug 12, 202447.6547.6547.6547.6547.65-
Aug 9, 202447.3047.3047.3047.3047.30-
Aug 8, 202447.1047.3047.1047.3047.3030
Aug 7, 202446.7546.7546.7546.7546.75-
Aug 6, 202445.2045.2045.2045.2045.20-
Aug 5, 202448.3048.3045.2045.2045.2030
Aug 2, 202448.9048.9048.9048.9048.90-
Aug 1, 202449.2049.2049.2049.2049.20-
Jul 31, 202449.2049.2049.2049.2049.20-
Jul 30, 202448.8548.8548.8548.8548.85-
Jul 29, 202449.3549.3549.3549.3549.35-
Jul 26, 202449.9049.9049.9049.9049.90-
Jul 25, 202450.7050.7050.7050.7050.70-
Jul 24, 202450.7050.7050.7050.7050.70-
Jul 23, 202450.7050.7050.7050.7050.70-
Jul 22, 202450.7050.7050.7050.7050.70-
Jul 19, 202451.0051.0051.0051.0051.00-
Jul 18, 202451.0051.0051.0051.0051.00-
Jul 17, 202451.6051.6051.6051.6051.60-
Jul 16, 202451.4051.4051.4051.4051.40-
Jul 15, 202451.4051.4051.4051.4051.40-
Jul 12, 202451.4051.4051.4051.4051.40-
Jul 11, 202451.4051.4051.4051.4051.40-
Jul 10, 2024 4.50 Dividend
Jul 10, 202452.0052.0052.0052.0052.00-
Jul 9, 202456.3056.3056.3056.3051.80-
Jul 8, 202456.3056.3056.3056.3051.80-
Jul 5, 202456.3056.3056.3056.3051.80-
Jul 4, 202456.4056.4056.4056.4051.89-
Jul 3, 202455.6055.6055.6055.6051.16-
Jul 2, 202455.6055.6055.6055.6051.16-
Jul 1, 202453.4053.4053.4053.4049.13-
Jun 28, 202454.0054.0054.0054.0049.68-
Jun 27, 202454.7054.7054.7054.7050.33-
Jun 26, 202454.7054.7054.7054.7050.33-
Jun 25, 202454.6054.6054.6054.6050.24-
Jun 24, 202454.2054.2054.2054.2049.87-
Jun 21, 202454.2054.2054.2054.2049.87-
Jun 20, 202454.2054.2054.2054.2049.87-
Jun 19, 202454.2054.2054.2054.2049.87-
Jun 18, 202454.2054.2054.2054.2049.87-
Jun 17, 202455.1055.1054.2054.2049.8740
Jun 14, 202459.2059.2059.2059.2054.47-
Jun 13, 202459.2059.2059.2059.2054.47-
Jun 12, 202458.7058.7058.7058.7054.01-
Jun 11, 202458.7058.7058.7058.7054.01-
Jun 10, 202459.1059.1059.1059.1054.38-
Jun 7, 202458.1058.1058.1058.1053.46-
Jun 6, 202457.8057.8057.8057.8053.18-
Jun 5, 202457.6057.6057.6057.6053.00-
Jun 4, 202457.4057.4057.4057.4052.81-
Jun 3, 202457.4057.4057.4057.4052.81-
May 31, 202456.7056.7056.7056.7052.17-
May 30, 202456.5056.5056.5056.5051.98-
May 29, 202457.9057.9057.9057.9053.27-
May 28, 202457.9057.9057.9057.9053.27-
May 27, 202457.9057.9057.9057.9053.27-
May 24, 202457.6057.6057.6057.6053.00-
May 23, 202456.9056.9056.9056.9052.35-
May 22, 202456.8056.8056.8056.8052.26-
May 21, 202457.2057.2057.2057.2052.63-
May 20, 202457.3057.3057.3057.3052.72-
May 17, 202457.3057.3057.3057.3052.72-
May 16, 202457.3057.3057.3057.3052.72-
May 15, 202457.3057.3057.3057.3052.72-
May 14, 202457.1057.1057.1057.1052.54-
May 13, 202456.6056.6056.6056.6052.08-
May 10, 202456.5056.5056.5056.5051.98-
May 9, 202456.5056.5056.5056.5051.98-
May 8, 202455.4055.4055.4055.4050.97-
May 7, 202455.4055.4055.4055.4050.97-
May 6, 202453.9053.9053.9053.9049.59-
May 3, 202453.7053.7053.7053.7049.41-
May 2, 202454.2054.2054.2054.2049.87-
Apr 30, 202454.3054.3054.3054.3049.96-
Apr 29, 202453.9053.9053.9053.9049.59-
Apr 26, 202452.6052.6052.6052.6048.40-
Apr 25, 202452.6052.6052.6052.6048.40-
Apr 24, 202452.4052.4052.4052.4048.21-
Apr 23, 202452.1052.1052.1052.1047.94-
Apr 22, 202452.1052.1052.1052.1047.94-
Apr 19, 202452.3052.3052.3052.3048.12-
Apr 18, 202452.3052.3052.3052.3048.12-
Apr 17, 202452.3052.3052.3052.3048.12-
Apr 16, 202452.9052.9052.9052.9048.67-
Apr 15, 202452.0052.0052.0052.0047.84-
Apr 12, 202452.0052.0052.0052.0047.84-
Apr 11, 202452.0052.0052.0052.0047.84-
Apr 10, 202452.0052.0052.0052.0047.84-
Apr 9, 202452.0052.0052.0052.0047.84-
Apr 8, 202452.0052.0052.0052.0047.84-
Apr 5, 202452.9052.9052.9052.9048.67-
Apr 4, 202453.9053.9053.9053.9049.59-