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

Assystem SA (BZ1.SG)

Compare
31.75
-1.95
(-5.79%)
At close: April 4 at 4:58:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202533.2533.2531.7531.7531.75-
Apr 3, 202533.0533.7033.0533.7033.70-
Apr 2, 202532.2532.2532.2032.2032.20-
Apr 1, 202531.2532.6531.2532.2532.25-
Mar 31, 202532.2032.2031.3531.4531.45-
Mar 28, 202532.0032.8532.0032.4532.45-
Mar 27, 202532.0032.0031.3031.7531.75-
Mar 26, 202532.0032.8532.0032.4032.40-
Mar 25, 202532.2532.7532.2032.2532.25-
Mar 24, 202534.5534.5532.6032.7032.70250
Mar 21, 202535.4535.9034.6534.7534.75-
Mar 20, 202539.0539.0535.7035.8035.80-
Mar 19, 202540.9540.9537.6537.6537.65110
Mar 18, 202539.7541.7539.7541.7541.75-
Mar 17, 202539.0540.1039.0539.8039.80-
Mar 14, 202538.8039.8538.8039.7039.70-
Mar 13, 202539.7539.9039.3039.3039.30-
Mar 12, 202540.7541.4539.5539.8039.80-
Mar 11, 202540.7541.4539.5539.5539.55-
Mar 10, 202540.1541.5040.1541.5041.50-
Mar 7, 202540.9041.4040.0040.0040.00-
Mar 6, 202540.0041.2540.0041.2541.25-
Mar 5, 202538.8541.4038.8541.4041.40-
Mar 4, 202538.7540.3038.7539.3539.35-
Mar 3, 202539.7040.9539.7040.2040.20-
Feb 28, 202538.8540.1038.8540.1040.10-
Feb 27, 202539.2539.5038.4538.9538.95-
Feb 26, 202539.4039.7039.4039.6539.65-
Feb 25, 202539.8040.2039.8040.0040.00-
Feb 24, 202539.6041.1039.6039.8039.80-
Feb 21, 202540.0540.7040.0540.5540.55-
Feb 20, 202540.4540.8540.3540.6040.60-
Feb 19, 202542.2542.8042.0542.0542.05-
Feb 18, 202541.5542.5541.5542.5542.55-
Feb 17, 202542.4542.8042.4542.5542.55-
Feb 14, 202542.4543.4542.4543.2043.20-
Feb 13, 202540.7542.9540.7542.9542.95-
Feb 12, 202538.8040.7538.8039.8039.80-
Feb 11, 202539.0539.4039.0539.2039.20-
Feb 10, 202538.9040.3038.9039.7539.75-
Feb 7, 202537.9540.1537.9538.9038.90-
Feb 6, 202537.8539.2037.8539.1539.15-
Feb 5, 202538.7538.9038.3038.3038.30-
Feb 4, 202537.8539.0537.8539.0039.00-
Feb 3, 202538.3038.3037.3037.9037.90-
Jan 31, 202536.9538.7536.9538.4038.40-
Jan 30, 202536.7037.5036.7037.2037.20-
Jan 29, 202536.7037.2036.7037.1037.10-
Jan 28, 202536.0537.6536.0537.0037.00505
Jan 27, 202535.6536.4535.6536.4536.45-
Jan 24, 202535.9536.2535.9036.2536.25-
Jan 23, 202535.7037.1535.7037.1537.15100
Jan 22, 202536.2036.5036.2036.2036.20-
Jan 21, 202536.1036.9536.1036.3036.30-
Jan 20, 202536.9037.2536.5536.7036.70-
Jan 17, 202536.7537.3536.7537.3037.30-
Jan 16, 202534.9537.5534.9537.5037.50-
Jan 15, 202537.3537.3535.4035.4535.45-
Jan 14, 202539.1539.6037.9037.9537.95-
Jan 13, 202541.3541.6040.0540.0540.05-
Jan 10, 202542.0042.9541.8041.8041.80-
Jan 9, 202542.7043.2042.7043.2043.20-
Jan 8, 202543.4043.5043.2543.2543.25-
Jan 7, 202543.5544.1043.5543.9543.95-
Jan 6, 202544.4044.7544.1044.1044.10-
Jan 3, 202544.2044.2044.2044.2044.20-
Jan 2, 202546.0046.0046.0046.0046.00-
Dec 30, 202441.7042.1541.7042.1042.10-
Dec 27, 202440.0041.0540.0041.0541.05-
Dec 23, 202439.7039.7039.7039.7039.70-
Dec 20, 202440.1040.3539.9539.9539.95-
Dec 19, 202440.4040.6540.1040.1040.10-
Dec 18, 202438.5040.8538.5040.8540.85-
Dec 17, 202438.7039.3538.5039.0039.00-
Dec 16, 202440.3540.3538.7038.8038.80-
Dec 13, 202439.0042.1539.0041.6541.65-
Dec 12, 202438.2038.9038.2038.6038.60-
Dec 11, 202437.3538.8037.3538.8038.80-
Dec 10, 202437.9037.9037.3037.7037.70-
Dec 9, 202436.2037.0036.2036.9036.90-
Dec 6, 202435.9536.8035.9536.4536.45-
Dec 5, 202435.1535.6035.1535.6035.60-
Dec 4, 202434.6035.7034.6035.7035.70-
Dec 3, 202435.2535.2534.5034.5034.50-
Dec 2, 202437.4037.4036.1036.8036.80-
Nov 29, 202436.9037.6536.9037.6537.65-
Nov 28, 202436.2037.2536.2036.9036.90-
Nov 27, 202436.0037.0036.0036.5036.50-
Nov 26, 202434.9037.0034.9036.8536.85-
Nov 25, 202434.9535.7534.9034.9034.90-
Nov 22, 202434.1535.5034.1535.5035.50-
Nov 21, 202434.3534.8534.3534.5034.50-
Nov 20, 202434.5534.9034.4534.4534.45-
Nov 19, 202435.1035.2034.0534.5034.50-
Nov 18, 202435.2036.3535.2035.4535.45-
Nov 15, 202437.0537.1037.0537.1037.10-
Nov 14, 202436.8037.5536.8037.5537.55-
Nov 13, 202437.0037.8536.8036.8036.80-
Nov 12, 202437.5038.4037.5037.9537.95241
Nov 11, 202437.7038.4537.7038.1038.10-
Nov 8, 202438.2038.2038.2038.2038.20-
Nov 7, 202436.2536.2536.2536.2536.25-
Nov 6, 202437.8038.3537.0537.0537.05-
Nov 5, 202438.7538.9037.8037.8037.80-
Nov 4, 202439.2039.8539.2039.4539.45-
Nov 1, 202437.6539.5537.6539.5539.55-
Oct 31, 202437.6038.2537.6038.2538.25-
Oct 30, 202438.1538.8538.1538.6538.65-
Oct 29, 202437.3039.1537.0538.6538.65-
Oct 28, 202438.6038.6037.7038.0538.05-
Oct 25, 202445.0545.0545.0545.0545.05-
Oct 24, 202445.9546.5545.7545.7545.75-
Oct 23, 202446.8047.4545.9545.9545.95-
Oct 22, 202446.5547.3046.5547.2547.25-
Oct 21, 202447.5548.0547.2547.3547.35-
Oct 18, 202448.5049.2048.4548.5048.50-
Oct 17, 202448.6549.5048.6549.2049.20-
Oct 16, 202448.4549.1548.4549.1549.15-
Oct 15, 202447.9548.8547.9548.8048.80-
Oct 14, 202447.5048.5047.5048.1548.15-
Oct 11, 202448.6049.0548.1048.1048.10-
Oct 10, 202448.3049.1548.3048.8048.80-
Oct 9, 202447.3548.3547.3548.2548.25-
Oct 8, 202447.8548.2047.7048.1548.15-
Oct 7, 202446.8548.5546.8548.5548.55-
Oct 4, 202446.9046.9046.9046.9046.90-
Oct 3, 202446.7546.7546.7546.7546.75-
Oct 2, 202447.3047.3047.3047.3047.30-
Oct 1, 202448.3048.3048.3048.3048.30-
Sep 30, 202447.6547.6547.6547.6547.65-
Sep 27, 202446.5548.2046.5547.6547.65-
Sep 26, 202446.0047.3546.0047.0547.05-
Sep 25, 202445.3546.4045.3546.2546.25-
Sep 24, 202444.3046.0044.3045.9545.95-
Sep 23, 202443.6044.7043.6044.6044.60-
Sep 20, 202442.1543.9542.1543.6043.60-
Sep 19, 202441.4042.4541.4042.4542.45-
Sep 18, 202441.8542.0541.8541.8541.85-
Sep 17, 202443.2543.9542.4542.5542.55-
Sep 16, 202444.3544.6543.2543.2543.25-
Sep 13, 202445.5046.4544.1044.8044.80-
Sep 12, 202448.2048.8045.9045.9045.90-
Sep 11, 202448.9549.5548.9549.3549.35-
Sep 10, 202449.0549.7049.0549.5549.55-
Sep 9, 202448.3549.9048.3549.9049.90-
Sep 6, 202448.4549.9048.4549.9049.90-
Sep 5, 202448.8049.2048.8048.9548.95-
Sep 4, 202449.2549.9049.0549.0549.05-
Sep 3, 202449.9050.4049.8049.8049.80-
Sep 2, 202450.5051.1050.4050.4050.40-
Aug 30, 202450.1051.4050.1051.4051.40-
Aug 29, 202450.5050.5050.5050.5050.50-
Aug 28, 202450.6051.3050.6051.1051.10-
Aug 27, 202450.9051.3050.9051.1051.10-
Aug 26, 202450.0051.8050.0051.8051.8055
Aug 23, 202452.0052.4050.0050.0050.00-
Aug 22, 202450.4051.3050.4051.3051.30-
Aug 21, 202449.4050.8049.4050.7050.70-
Aug 20, 202449.7050.4049.7049.9049.90-
Aug 19, 202450.0050.8050.0050.7050.70-
Aug 16, 202449.2050.7049.2050.4050.40-
Aug 15, 202449.2549.8049.1549.8049.80-
Aug 14, 202448.1049.7048.1049.7049.70-
Aug 13, 202448.7549.5048.5548.7048.70-
Aug 12, 202447.4049.5547.4049.5549.55-
Aug 9, 202446.4547.9546.4547.9547.95-
Aug 8, 202446.7047.1046.4546.4546.45115
Aug 7, 202446.2547.0546.2546.6046.60-
Aug 6, 202444.8546.2544.8546.2546.25-
Aug 5, 202446.9046.9045.1045.5045.50-
Aug 2, 202447.8548.1047.4047.6547.65-
Aug 1, 202448.1549.2048.1548.9548.95-
Jul 31, 202448.7049.7548.7048.7548.75-
Jul 30, 202447.6549.3547.6549.3549.35-
Jul 29, 202448.1548.6048.0548.5548.55-
Jul 26, 202448.6549.0548.5548.5548.55-
Jul 25, 202449.8049.8048.8549.4549.45-
Jul 24, 202450.2050.7050.2050.3050.30-
Jul 23, 202450.1050.9050.1050.6050.60-
Jul 22, 202449.5050.7049.5050.3050.30-
Jul 19, 202450.1050.5050.1050.3050.30-
Jul 18, 202449.9050.8049.9050.8050.80-
Jul 17, 202451.1051.5050.7051.0051.00-
Jul 16, 202451.0051.6051.0051.5051.50-
Jul 15, 202451.1051.6051.1051.6051.60-
Jul 12, 202450.7051.6050.7051.5051.50-
Jul 11, 202450.2052.0050.2050.7050.7010
Jul 10, 2024 1.00 Dividend
Jul 10, 202450.4051.5050.0050.0050.00-
Jul 9, 202456.1057.0056.0056.4055.40-
Jul 8, 202455.5057.4055.5057.4056.38-
Jul 5, 202455.0056.3055.0055.8054.81-
Jul 4, 202455.8056.8055.7055.7054.71-
Jul 3, 202454.4056.5054.4056.5055.50-
Jul 2, 202455.1055.2054.5054.9053.93-
Jul 1, 202452.0052.0052.0052.0051.08-
Jun 28, 202452.7053.5052.5052.5051.57-
Jun 27, 202453.5054.5053.5054.0053.04-
Jun 26, 202454.1054.9053.8053.8052.85-
Jun 25, 202453.9054.5053.9054.4053.44-
Jun 24, 202453.5054.4053.5054.4053.44-
Jun 21, 202453.1054.4053.1053.1052.16-
Jun 20, 202452.9053.8052.9053.6052.65-
Jun 19, 202453.3053.9052.9053.9052.94-
Jun 18, 202453.3054.7053.3054.5053.53-
Jun 17, 202453.8054.0051.7054.0053.0415
Jun 14, 202457.7057.7053.2054.7053.73-
Jun 13, 202458.5059.1058.5058.9057.86-
Jun 12, 202457.6057.8057.1057.8056.78-
Jun 11, 202457.1058.2057.1058.2057.17-
Jun 10, 202458.4058.4057.3057.5056.48-
Jun 7, 202457.5058.6057.5058.6057.56-
Jun 6, 202457.3057.9057.3057.5056.48-
Jun 5, 202456.9057.5056.9057.5056.48-
Jun 4, 202456.3056.9056.3056.9055.89-
Jun 3, 202456.5057.1056.5057.0055.99-
May 31, 202456.2057.0056.2057.0055.99-
May 30, 202455.1055.9055.1055.9054.91-
May 29, 202456.5056.7055.9056.0055.01-
May 28, 202457.2057.8057.0057.0055.99-
May 27, 202457.3058.2057.3058.2057.17-
May 24, 202457.0057.6057.0057.4056.38-
May 23, 202456.5057.5056.5057.3056.28-
May 22, 202455.4057.2055.4057.2056.19-
May 21, 202456.0056.1055.5055.7054.71-
May 20, 202456.6056.9056.3056.3055.30-
May 17, 202456.2056.5055.9056.3055.30-
May 16, 202456.6056.9056.6056.6055.60-
May 15, 202456.7057.2056.7056.9055.89-
May 14, 202456.4056.9056.2056.9055.89-
May 13, 202455.9057.8055.9056.9055.89-
May 10, 202455.8056.6055.8056.3055.30-
May 9, 202455.8056.3055.8056.2055.20-
May 8, 202454.9056.2054.9056.2055.20-
May 7, 202454.6055.4054.6055.0054.02-
May 6, 202453.5055.4053.5055.2054.2255
May 3, 202452.5053.6052.5053.5052.55-
May 2, 202452.8053.2052.5052.5051.57-
Apr 30, 202453.8054.4053.4053.6052.65-
Apr 29, 202453.5054.5053.5054.2053.24-
Apr 26, 202451.8053.8051.8053.7052.75-
Apr 25, 202452.2052.9051.9052.2051.27-
Apr 24, 202452.1052.7052.1052.5051.57-
Apr 23, 202451.4052.6051.4052.4051.47-
Apr 22, 202450.9051.7050.9051.5050.59-
Apr 19, 202451.9051.9051.3051.4050.49-
Apr 18, 202451.6052.4051.6052.3051.37-
Apr 17, 202451.1052.3051.1052.1051.18-
Apr 16, 202451.8051.9051.5051.7050.78-
Apr 15, 202451.5052.7051.5052.7051.77-
Apr 12, 202451.5052.6051.5052.4051.47-
Apr 11, 202451.5052.1051.5052.1051.18-
Apr 10, 202451.2052.7051.2051.9050.98-
Apr 9, 202450.9051.8050.9051.7050.78-
Apr 8, 202450.6051.2050.6051.2050.29-
Apr 5, 202451.5051.5050.3051.0050.10-
Apr 4, 202452.5053.2051.3051.3050.39-