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

Munich - Delayed Quote EUR

WithSecure Corp (DTV0.MU)

0.9110
0.0000
(0.00%)
At close: April 30 at 8:04:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.91100.91100.91100.91100.9110-
Apr 29, 20250.91100.91100.91100.91100.9110-
Apr 28, 20250.90300.90300.90300.90300.9030-
Apr 25, 20250.91700.91700.91700.91700.9170-
Apr 24, 20250.91700.91700.91700.91700.9170-
Apr 23, 20250.91700.91700.91700.91700.9170-
Apr 22, 20250.91700.91700.91700.91700.9170-
Apr 17, 20250.91900.91900.91900.91900.9190-
Apr 16, 20250.90200.90200.90200.90200.9020-
Apr 15, 20250.90200.90200.90200.90200.9020-
Apr 14, 20250.87900.87900.87900.87900.8790-
Apr 11, 20250.86400.86400.86400.86400.8640-
Apr 10, 20250.86400.86400.86400.86400.8640-
Apr 9, 20250.85000.85000.85000.85000.8500-
Apr 8, 20250.85000.85000.85000.85000.8500-
Apr 7, 20250.81000.81000.81000.81000.8100-
Apr 4, 20250.91100.91100.91100.91100.9110-
Apr 3, 20250.92400.92400.92400.92400.9240-
Apr 2, 20250.92400.92400.92400.92400.9240-
Apr 1, 20250.92400.92400.92400.92400.9240-
Mar 31, 20250.92400.92400.92400.92400.9240-
Mar 28, 20250.94000.94000.94000.94000.9400-
Mar 27, 20250.94000.94000.94000.94000.9400-
Mar 26, 20250.94000.94000.94000.94000.9400-
Mar 25, 20250.93300.93300.93300.93300.9330-
Mar 24, 20250.93200.93200.93200.93200.9320-
Mar 21, 20250.93200.93200.93200.93200.9320-
Mar 20, 20250.93200.93200.93200.93200.9320-
Mar 19, 20250.92700.92700.92700.92700.9270-
Mar 18, 20250.92700.92700.92700.92700.9270-
Mar 17, 20250.91200.91200.91200.91200.9120-
Mar 14, 20250.91200.91200.91200.91200.9120-
Mar 13, 20250.91200.91200.91200.91200.9120-
Mar 12, 20250.91200.91200.91200.91200.9120-
Mar 11, 20250.91200.91200.91200.91200.9120-
Mar 10, 20250.90600.90600.90600.90600.9060-
Mar 7, 20250.88500.88500.88500.88500.8850-
Mar 6, 20250.88500.88500.88500.88500.8850-
Mar 5, 20250.87200.87200.87200.87200.8720-
Mar 4, 20250.87200.87200.87200.87200.8720-
Mar 3, 20250.89300.89300.89300.89300.8930-
Feb 28, 20250.91700.91700.91700.91700.9170-
Feb 27, 20250.93800.93800.93800.93800.9380-
Feb 26, 20250.96000.96000.96000.96000.9600-
Feb 25, 20250.98300.98300.98300.98300.9830-
Feb 24, 20250.98300.98300.98300.98300.9830-
Feb 21, 20250.99000.99000.99000.99000.9900-
Feb 20, 20251.00601.00601.00601.00601.0060-
Feb 19, 20251.00601.00601.00601.00601.0060-
Feb 18, 20250.97800.97800.97800.97800.9780-
Feb 17, 20250.91000.91000.91000.91000.9100-
Feb 14, 20250.90800.90800.90800.90800.9080-
Feb 13, 20250.87700.87700.87700.87700.8770-
Feb 12, 20250.82100.82100.82100.82100.8210-
Feb 11, 20250.82100.82100.82100.82100.8210-
Feb 10, 20250.82100.82100.82100.82100.8210-
Feb 7, 20250.82100.82100.82100.82100.8210-
Feb 6, 20250.82100.82100.82100.82100.8210-
Feb 5, 20250.81400.81400.81400.81400.8140-
Feb 4, 20250.81400.81400.81400.81400.8140-
Feb 3, 20250.81400.81400.81400.81400.8140-
Jan 31, 20250.83200.83200.83200.83200.8320-
Jan 30, 20250.86300.86300.86300.86300.8630-
Jan 29, 20250.86300.86300.86300.86300.8630-
Jan 28, 20250.83200.83200.83200.83200.8320-
Jan 27, 20250.82500.82500.82500.82500.8250-
Jan 24, 20250.82500.82500.82500.82500.8250-
Jan 23, 20250.82100.82100.82100.82100.8210-
Jan 22, 20250.73800.73800.73800.73800.7380-
Jan 21, 20250.72800.72800.72800.72800.7280-
Jan 20, 20250.72800.72800.72800.72800.7280-
Jan 17, 20250.72800.72800.72800.72800.7280-
Jan 16, 20250.72800.72800.72800.72800.7280-
Jan 15, 20250.72800.72800.72800.72800.7280-
Jan 14, 20250.72800.72800.72800.72800.7280-
Jan 13, 20250.74000.74000.74000.74000.7400-
Jan 10, 20250.75300.75300.75300.75300.7530-
Jan 9, 20250.75300.75300.75300.75300.7530-
Jan 8, 20250.75900.75900.75900.75900.7590-
Jan 7, 20250.75900.75900.75900.75900.7590-
Jan 6, 20250.75900.75900.75900.75900.7590-
Jan 3, 20250.75900.75900.75900.75900.7590-
Jan 2, 20250.75900.75900.75900.75900.7590-
Dec 30, 20240.72600.72600.72600.72600.7260-
Dec 27, 20240.72600.72600.72600.72600.7260-
Dec 23, 20240.73200.73200.73200.73200.7320-
Dec 20, 20240.73200.73200.73200.73200.7320-
Dec 19, 20240.73200.73200.73200.73200.7320-
Dec 18, 20240.73200.73200.73200.73200.7320-
Dec 17, 20240.73200.73200.73200.73200.7320-
Dec 16, 20240.73200.73200.73200.73200.7320-
Dec 13, 20240.73200.73200.73200.73200.7320-
Dec 12, 20240.73200.73200.73200.73200.7320-
Dec 11, 20240.73200.73200.73200.73200.7320-
Dec 10, 20240.73200.73200.73200.73200.7320-
Dec 9, 20240.73200.73200.73200.73200.7320-
Dec 6, 20240.73200.73200.73200.73200.7320-
Dec 5, 20240.73200.73200.73200.73200.7320-
Dec 4, 20240.73200.73200.73200.73200.7320-
Dec 3, 20240.74900.74900.74900.74900.7490-
Dec 2, 20240.75200.75200.75200.75200.7520-
Nov 29, 20240.75500.75500.75500.75500.7550-
Nov 28, 20240.75800.75800.75800.75800.7580-
Nov 27, 20240.75800.75800.75800.75800.7580-
Nov 26, 20240.75800.75800.75800.75800.7580-
Nov 25, 20240.75800.75800.75800.75800.7580-
Nov 22, 20240.75800.75800.75800.75800.7580-
Nov 21, 20240.76400.76400.76400.76400.7640-
Nov 20, 20240.76400.76400.76400.76400.7640-
Nov 19, 20240.77600.77600.77600.77600.7760-
Nov 18, 20240.77600.77600.77600.77600.7760-
Nov 15, 20240.77600.77600.77600.77600.7760-
Nov 14, 20240.78000.78000.78000.78000.7800-
Nov 13, 20240.78000.78000.78000.78000.7800-
Nov 12, 20240.78000.78000.78000.78000.7800-
Nov 11, 20240.78000.78000.78000.78000.7800-
Nov 8, 20240.78000.78000.78000.78000.7800-
Nov 7, 20240.78000.78000.78000.78000.7800-
Nov 6, 20240.78000.78000.78000.78000.7800-
Nov 5, 20240.78000.78000.78000.78000.7800-
Nov 4, 20240.78000.78000.78000.78000.7800-
Nov 1, 20240.78300.78300.78300.78300.7830-
Oct 31, 20240.80500.80500.80500.80500.8050-
Oct 30, 20240.83700.83700.83700.83700.8370-
Oct 29, 20240.83800.83800.83800.83800.8380-
Oct 28, 20240.83800.83800.83800.83800.8380-
Oct 25, 20240.83600.83600.83600.83600.8360-
Oct 24, 20240.83600.83600.83600.83600.8360-
Oct 23, 20240.83600.83600.83600.83600.8360-
Oct 22, 20240.84000.84000.84000.84000.8400-
Oct 21, 20240.84500.84500.84500.84500.8450-
Oct 18, 20240.85500.85500.85500.85500.8550-
Oct 17, 20240.85700.85700.85700.85700.8570-
Oct 16, 20240.86300.86300.86300.86300.8630-
Oct 15, 20240.88800.88800.88800.88800.8880-
Oct 14, 20240.94100.94100.94100.94100.9410-
Oct 11, 20241.00801.00801.00801.00801.0080-
Oct 10, 20241.01401.01401.01401.01401.0140-
Oct 9, 20241.01401.01401.01401.01401.0140-
Oct 8, 20241.03201.03201.03201.03201.0320-
Oct 7, 20241.03401.03401.03401.03401.0340-
Oct 4, 20241.03401.03401.03401.03401.0340-
Oct 3, 20241.03401.03401.03401.03401.0340-
Oct 2, 20241.03401.03401.03401.03401.0340-
Oct 1, 20241.03401.03401.03401.03401.0340-
Sep 30, 20241.03401.03401.03401.03401.0340-
Sep 27, 20241.03201.03201.03201.03201.0320-
Sep 26, 20241.03201.03201.03201.03201.0320-
Sep 25, 20241.03201.03201.03201.03201.0320-
Sep 24, 20241.03201.03201.03201.03201.0320-
Sep 23, 20241.03001.03001.03001.03001.0300-
Sep 20, 20241.05601.05601.05601.05601.0560-
Sep 19, 20241.05601.05601.05601.05601.0560-
Sep 18, 20241.05601.05601.05601.05601.0560-
Sep 17, 20241.06601.06601.06601.06601.0660-
Sep 16, 20241.06601.06601.06601.06601.0660-
Sep 13, 20241.06601.06601.06601.06601.0660-
Sep 12, 20241.06801.06801.06801.06801.0680-
Sep 11, 20241.06801.06801.06801.06801.0680-
Sep 10, 20241.06001.06001.06001.06001.0600-
Sep 9, 20241.06001.06001.06001.06001.0600-
Sep 6, 20241.06001.06001.06001.06001.0600-
Sep 5, 20241.06001.06001.06001.06001.0600-
Sep 4, 20241.06001.06001.06001.06001.0600-
Sep 3, 20241.06601.06601.06601.06601.0660-
Sep 2, 20241.06601.06601.06601.06601.0660-
Aug 30, 20241.07401.07401.07401.07401.0740-
Aug 29, 20241.07401.07401.07401.07401.0740-
Aug 28, 20241.08201.08201.08201.08201.0820-
Aug 27, 20241.08201.08201.08201.08201.0820-
Aug 26, 20241.08201.08201.08201.08201.0820-
Aug 23, 20241.06601.06601.06601.06601.0660-
Aug 22, 20241.06601.06601.06601.06601.0660-
Aug 21, 20241.06801.06801.06801.06801.0680-
Aug 20, 20241.07401.07401.07401.07401.0740-
Aug 19, 20241.07401.07401.07401.07401.0740-
Aug 16, 20241.06001.06001.06001.06001.0600-
Aug 15, 20241.05801.05801.05801.05801.0580-
Aug 14, 20241.02401.02401.02401.02401.0240-
Aug 13, 20241.02201.02201.02201.02201.0220-
Aug 12, 20241.02201.02201.02201.02201.0220-
Aug 9, 20241.02201.02201.02201.02201.0220-
Aug 8, 20241.02201.02201.02201.02201.0220-
Aug 7, 20241.02201.02201.02201.02201.0220-
Aug 6, 20241.04601.04601.04601.04601.0460-
Aug 5, 20241.04801.04801.04801.04801.0480-
Aug 2, 20241.04801.04801.04801.04801.0480-
Aug 1, 20241.05001.05001.05001.05001.0500-
Jul 31, 20241.05001.05001.05001.05001.0500-
Jul 30, 20241.05201.05201.05201.05201.0520-
Jul 29, 20241.05401.05401.05401.05401.0540-
Jul 26, 20241.05401.05401.05401.05401.0540-
Jul 25, 20241.05401.05401.05401.05401.0540-
Jul 24, 20241.06601.06601.06601.06601.0660-
Jul 23, 20241.06601.06601.06601.06601.0660-
Jul 22, 20241.05201.05201.05201.05201.0520-
Jul 19, 20241.04801.04801.04801.04801.0480-
Jul 18, 20241.04801.04801.04801.04801.0480-
Jul 17, 20241.03201.03201.03201.03201.0320-
Jul 16, 20241.03201.03201.03201.03201.0320-
Jul 15, 20241.02601.03201.02601.03201.0320200
Jul 12, 20241.02601.02601.02601.02601.0260-
Jul 11, 20241.02601.02601.02601.02601.0260-
Jul 10, 20241.02601.02601.02601.02601.0260-
Jul 9, 20241.02601.02601.02601.02601.0260-
Jul 8, 20241.02601.02601.02601.02601.0260-
Jul 5, 20241.02601.02601.02601.02601.0260-
Jul 4, 20241.02601.02601.02601.02601.0260-
Jul 3, 20241.02601.02601.02601.02601.0260-
Jul 2, 20241.03601.03601.03601.03601.0360-
Jul 1, 20241.04601.04601.04601.04601.0460-
Jun 28, 20241.04601.04601.04601.04601.0460-
Jun 27, 20241.04601.04601.04601.04601.0460-
Jun 26, 20241.07401.07401.04601.04601.0460200
Jun 25, 20241.07801.07801.07801.07801.0780-
Jun 24, 20241.09401.09401.09401.09401.0940-
Jun 21, 20241.09401.09401.09401.09401.0940-
Jun 20, 20241.09401.09401.09401.09401.0940-
Jun 19, 20241.10801.10801.10801.10801.1080-
Jun 18, 20241.10801.10801.10801.10801.1080-
Jun 17, 20241.10401.10401.10401.10401.1040-
Jun 14, 20241.10401.10401.10401.10401.1040-
Jun 13, 20241.10401.10401.10401.10401.1040-
Jun 12, 20241.09601.09601.09601.09601.0960-
Jun 11, 20241.09601.09601.09601.09601.0960-
Jun 10, 20241.09601.09601.09601.09601.0960-
Jun 7, 20241.09601.09601.09601.09601.0960-
Jun 6, 20241.09601.09601.09601.09601.0960-
Jun 5, 20241.09801.09801.09801.09801.0980-
Jun 4, 20241.09801.09801.09801.09801.0980-
Jun 3, 20241.09801.09801.09801.09801.0980-
May 31, 20241.09201.09201.09201.09201.0920-
May 30, 20241.08001.08001.08001.08001.0800-
May 29, 20241.08001.08001.08001.08001.0800-
May 28, 20241.08001.08001.08001.08001.0800-
May 27, 20241.08001.08001.08001.08001.0800-
May 24, 20241.07401.07401.07401.07401.0740-
May 23, 20241.06201.06201.06201.06201.0620-
May 22, 20241.06201.06201.06201.06201.0620-
May 21, 20241.06201.06201.06201.06201.0620-
May 20, 20241.06201.06201.06201.06201.0620-
May 17, 20241.06201.06201.06201.06201.0620-
May 16, 20241.06201.06201.06201.06201.0620-
May 15, 20241.06201.06201.06201.06201.0620-
May 14, 20241.06201.06201.06201.06201.0620-
May 13, 20241.06201.06201.06201.06201.0620-
May 10, 20241.06201.06201.06201.06201.0620-
May 9, 20241.06201.06201.06201.06201.0620-
May 8, 20241.06401.06401.06401.06401.0640-
May 7, 20241.06401.06401.06401.06401.0640-
May 6, 20241.06401.06401.06401.06401.0640-
May 3, 20241.06401.06401.06401.06401.0640-
May 2, 20241.07401.07401.07401.07401.0740-
Apr 30, 20241.07401.07401.07401.07401.0740-