Stuttgart - Delayed Quote EUR

PSG Konsult Ltd (EU4.SG)

Compare
1.0000 0.0000 (0.00%)
At close: December 23 at 1:42:32 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 1.0100 1.0100 1.0000 1.0000 1.0000 -
Dec 20, 2024 0.9900 1.0000 0.9900 1.0000 1.0000 -
Dec 19, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 18, 2024 1.0000 1.0300 1.0000 1.0200 1.0200 -
Dec 17, 2024 1.0800 1.0800 1.0100 1.0100 1.0100 -
Dec 16, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Dec 13, 2024 1.0300 1.0500 1.0300 1.0300 1.0300 -
Dec 12, 2024 1.0300 1.0400 1.0300 1.0300 1.0300 -
Dec 11, 2024 1.0000 1.0300 0.9950 1.0300 1.0300 -
Dec 10, 2024 0.9900 0.9950 0.9900 0.9950 0.9950 -
Dec 9, 2024 0.9800 0.9950 0.9800 0.9950 0.9950 -
Dec 6, 2024 0.9750 0.9850 0.9750 0.9800 0.9800 -
Dec 5, 2024 0.9700 0.9800 0.9700 0.9750 0.9750 -
Dec 4, 2024 0.9750 0.9850 0.9750 0.9750 0.9750 -
Dec 3, 2024 0.9750 0.9850 0.9750 0.9750 0.9750 -
Dec 2, 2024 0.9600 0.9700 0.9600 0.9700 0.9700 -
Nov 29, 2024 0.9600 0.9650 0.9600 0.9600 0.9600 -
Nov 28, 2024 0.9500 0.9600 0.9500 0.9600 0.9600 -
Nov 27, 2024 0.9550 0.9650 0.9550 0.9650 0.9650 -
Nov 26, 2024 0.9350 0.9600 0.9350 0.9550 0.9550 -
Nov 25, 2024 0.9500 0.9600 0.9500 0.9550 0.9550 -
Nov 22, 2024 0.9350 0.9550 0.9350 0.9500 0.9500 -
Nov 21, 2024 0.9150 0.9400 0.9150 0.9400 0.9400 -
Nov 20, 2024 0.9200 0.9400 0.9200 0.9300 0.9300 -
Nov 19, 2024 0.9250 0.9300 0.9250 0.9250 0.9250 -
Nov 18, 2024 0.9200 0.9300 0.9200 0.9250 0.9250 -
Nov 15, 2024 0.9200 0.9200 0.9150 0.9150 0.9150 -
Nov 14, 2024 0.9400 0.9500 0.9250 0.9250 0.9250 -
Nov 13, 2024 0.9300 0.9550 0.9300 0.9450 0.9450 -
Nov 12, 2024 0.9300 0.9450 0.9200 0.9450 0.9450 -
Nov 11, 2024 0.9550 0.9600 0.9350 0.9350 0.9350 -
Nov 8, 2024 0.9350 0.9650 0.9350 0.9600 0.9600 -
Nov 7, 2024 0.9400 0.9400 0.9300 0.9400 0.9400 -
Nov 6, 2024 0.1700 Dividend
Nov 6, 2024 0.9300 0.9450 0.9300 0.9300 0.9300 -
Nov 5, 2024 0.9400 0.9550 0.9400 0.9550 0.7850 -
Nov 4, 2024 0.9350 0.9400 0.9350 0.9400 0.7727 -
Nov 1, 2024 0.9350 0.9400 0.9350 0.9400 0.7727 -
Oct 31, 2024 0.9350 0.9350 0.9300 0.9350 0.7686 -
Oct 30, 2024 0.9500 0.9550 0.9350 0.9350 0.7686 -
Oct 29, 2024 0.9600 0.9650 0.9500 0.9500 0.7809 -
Oct 28, 2024 0.9500 0.9650 0.9500 0.9600 0.7891 -
Oct 25, 2024 0.9400 0.9550 0.9400 0.9550 0.7850 -
Oct 24, 2024 0.9450 0.9600 0.9450 0.9600 0.7891 -
Oct 23, 2024 0.9700 0.9700 0.9400 0.9450 0.7768 -
Oct 22, 2024 0.9700 0.9700 0.9500 0.9650 0.7932 -
Oct 21, 2024 0.9550 0.9650 0.9500 0.9650 0.7932 -
Oct 18, 2024 0.9300 0.9600 0.9300 0.9600 0.7891 -
Oct 17, 2024 0.9300 0.9300 0.9200 0.9200 0.7562 -
Oct 16, 2024 0.9250 0.9300 0.9250 0.9300 0.7645 -
Oct 15, 2024 0.9100 0.9250 0.9100 0.9250 0.7603 -
Oct 14, 2024 0.9100 0.9150 0.9100 0.9100 0.7480 -
Oct 11, 2024 0.9000 0.9150 0.9000 0.9150 0.7521 -
Oct 10, 2024 0.9050 0.9100 0.9000 0.9000 0.7398 -
Oct 9, 2024 0.9200 0.9200 0.9100 0.9100 0.7480 -
Oct 8, 2024 0.9250 0.9250 0.9200 0.9250 0.7603 -
Oct 7, 2024 0.9150 0.9350 0.9150 0.9250 0.7603 -
Oct 4, 2024 0.9200 0.9300 0.9150 0.9150 0.7521 -
Oct 3, 2024 0.9300 0.9350 0.9100 0.9150 0.7521 -
Oct 2, 2024 0.9400 0.9400 0.9250 0.9300 0.7645 -
Oct 1, 2024 0.9150 0.9400 0.9150 0.9400 0.7727 -
Sep 30, 2024 0.9250 0.9350 0.9150 0.9150 0.7521 -
Sep 27, 2024 0.9000 0.9300 0.9000 0.9250 0.7603 -
Sep 26, 2024 0.9000 0.9050 0.9000 0.9000 0.7398 -
Sep 25, 2024 0.8850 0.9000 0.8850 0.9000 0.7398 -
Sep 24, 2024 0.8900 0.8950 0.8900 0.8900 0.7316 -
Sep 23, 2024 0.8900 0.9100 0.8850 0.8950 0.7357 -
Sep 20, 2024 0.8650 0.8900 0.8600 0.8850 0.7275 -
Sep 19, 2024 0.8650 0.8750 0.8600 0.8750 0.7192 -
Sep 18, 2024 0.8600 0.8600 0.8550 0.8550 0.7028 -
Sep 17, 2024 0.8500 0.8550 0.8500 0.8550 0.7028 -
Sep 16, 2024 0.8650 0.8650 0.8500 0.8500 0.6987 -
Sep 13, 2024 0.8600 0.8650 0.8600 0.8600 0.7069 -
Sep 12, 2024 0.8700 0.8700 0.8550 0.8600 0.7069 -
Sep 11, 2024 0.8700 0.8850 0.8650 0.8650 0.7110 -
Sep 10, 2024 0.8450 0.8600 0.8450 0.8600 0.7069 -
Sep 9, 2024 0.8400 0.8450 0.8400 0.8400 0.6905 -
Sep 6, 2024 0.8450 0.8450 0.8450 0.8450 0.6946 -
Sep 5, 2024 0.8400 0.8450 0.8400 0.8450 0.6946 -
Sep 4, 2024 0.8350 0.8500 0.8350 0.8450 0.6946 -
Sep 3, 2024 0.8400 0.8500 0.8350 0.8350 0.6864 -
Sep 2, 2024 0.8400 0.8450 0.8400 0.8400 0.6905 -
Aug 30, 2024 0.8500 0.8600 0.8500 0.8500 0.6987 -
Aug 29, 2024 0.8350 0.8600 0.8350 0.8600 0.7069 -
Aug 28, 2024 0.8250 0.8350 0.8250 0.8350 0.6864 -
Aug 27, 2024 0.8450 0.8450 0.8250 0.8250 0.6781 -
Aug 26, 2024 0.8250 0.8400 0.8200 0.8400 0.6905 -
Aug 23, 2024 0.8000 0.8250 0.8000 0.8250 0.6781 -
Aug 22, 2024 0.8050 0.8050 0.7950 0.8000 0.6576 -
Aug 21, 2024 0.8050 0.8100 0.8050 0.8100 0.6658 -
Aug 20, 2024 0.8150 0.8150 0.8000 0.8100 0.6658 -
Aug 19, 2024 0.8150 0.8200 0.8050 0.8150 0.6699 -
Aug 16, 2024 0.8000 0.8100 0.8000 0.8100 0.6658 -
Aug 15, 2024 0.7900 0.8000 0.7900 0.8000 0.6576 -
Aug 14, 2024 0.7850 0.7900 0.7850 0.7900 0.6494 -
Aug 13, 2024 0.7850 0.7950 0.7850 0.7900 0.6494 -
Aug 12, 2024 0.7850 0.7950 0.7850 0.7900 0.6494 -
Aug 9, 2024 0.7950 0.7950 0.7800 0.7800 0.6412 -
Aug 8, 2024 0.7700 0.7900 0.7700 0.7900 0.6494 -
Aug 7, 2024 0.7650 0.7900 0.7650 0.7900 0.6494 -
Aug 6, 2024 0.7650 0.7700 0.7650 0.7650 0.6288 -
Aug 5, 2024 0.7850 0.7850 0.7450 0.7600 0.6247 -
Aug 2, 2024 0.8200 0.8200 0.8000 0.8000 0.6576 -
Aug 1, 2024 0.8200 0.8300 0.8150 0.8300 0.6823 -
Jul 31, 2024 0.8200 0.8200 0.8100 0.8200 0.6740 -
Jul 30, 2024 0.8150 0.8200 0.8050 0.8200 0.6740 -
Jul 29, 2024 0.8300 0.8300 0.8100 0.8150 0.6699 -
Jul 26, 2024 0.8050 0.8300 0.8000 0.8300 0.6823 -
Jul 25, 2024 0.8150 0.8150 0.7900 0.8000 0.6576 -
Jul 24, 2024 0.8150 0.8250 0.8150 0.8250 0.6781 -
Jul 23, 2024 0.8250 0.8250 0.8100 0.8100 0.6658 -
Jul 22, 2024 0.8300 0.8350 0.8150 0.8300 0.6823 -
Jul 19, 2024 0.8300 0.8300 0.8200 0.8300 0.6823 -
Jul 18, 2024 0.8400 0.8400 0.8000 0.8350 0.6864 -
Jul 17, 2024 0.8600 0.8600 0.8350 0.8400 0.6905 -
Jul 16, 2024 0.8600 0.8650 0.8600 0.8650 0.7110 -
Jul 15, 2024 0.8700 0.8700 0.8550 0.8600 0.7069 -
Jul 12, 2024 0.8650 0.8750 0.8650 0.8700 0.7151 -
Jul 11, 2024 0.8650 0.8700 0.8600 0.8700 0.7151 -
Jul 10, 2024 0.8650 0.8750 0.8650 0.8700 0.7151 -
Jul 9, 2024 0.8750 0.8750 0.8650 0.8650 0.7110 -
Jul 8, 2024 0.8500 0.8750 0.8400 0.8750 0.7192 -
Jul 5, 2024 0.8750 0.8750 0.8450 0.8450 0.6946 -
Jul 4, 2024 0.8650 0.8800 0.8650 0.8800 0.7234 -
Jul 3, 2024 0.8400 0.8600 0.8400 0.8600 0.7069 -
Jul 2, 2024 0.8500 0.8500 0.8400 0.8400 0.6905 -
Jul 1, 2024 0.8550 0.8650 0.8550 0.8550 0.7028 -
Jun 28, 2024 0.8200 0.8600 0.8200 0.8550 0.7028 -
Jun 27, 2024 0.8300 0.8300 0.8150 0.8150 0.6699 -
Jun 26, 2024 0.8300 0.8300 0.8250 0.8300 0.6823 -
Jun 25, 2024 0.8400 0.8400 0.8300 0.8300 0.6823 -
Jun 24, 2024 0.8400 0.8450 0.8350 0.8400 0.6905 -
Jun 21, 2024 0.8500 0.8650 0.8500 0.8550 0.7028 -
Jun 20, 2024 0.8550 0.8600 0.8450 0.8450 0.6946 -
Jun 19, 2024 0.8650 0.8750 0.8500 0.8500 0.6987 -
Jun 18, 2024 0.8050 0.8450 0.8050 0.8450 0.6946 -
Jun 17, 2024 0.8100 0.8100 0.8050 0.8050 0.6617 -
Jun 14, 2024 0.7950 0.8150 0.7950 0.8100 0.6658 -
Jun 13, 2024 0.8100 0.8100 0.7950 0.8000 0.6576 -
Jun 12, 2024 0.7850 0.8000 0.7850 0.8000 0.6576 -
Jun 11, 2024 0.7700 0.7850 0.7700 0.7850 0.6453 -
Jun 10, 2024 0.7600 0.7750 0.7550 0.7700 0.6329 -
Jun 7, 2024 0.7450 0.7550 0.7450 0.7550 0.6206 -
Jun 6, 2024 0.7450 0.7500 0.7400 0.7400 0.6083 -
Jun 5, 2024 0.7550 0.7550 0.7450 0.7450 0.6124 -
Jun 4, 2024 0.7650 0.7650 0.7600 0.7650 0.6288 -
Jun 3, 2024 0.7450 0.7650 0.7450 0.7650 0.6288 -
May 31, 2024 0.7700 0.7800 0.7550 0.7550 0.6206 -
May 30, 2024 0.7900 0.7900 0.7650 0.7800 0.6412 -
May 29, 2024 0.7900 0.7950 0.7900 0.7900 0.6494 -
May 28, 2024 0.7750 0.7950 0.7700 0.7900 0.6494 -
May 27, 2024 0.7650 0.7700 0.7650 0.7700 0.6329 -
May 24, 2024 0.7500 0.7550 0.7450 0.7550 0.6206 -
May 23, 2024 0.7800 0.7800 0.7500 0.7500 0.6165 -
May 22, 2024 0.7600 0.7750 0.7600 0.7650 0.6288 -
May 21, 2024 0.7450 0.7500 0.7450 0.7500 0.6165 -
May 20, 2024 0.7550 0.7550 0.7400 0.7400 0.6083 -
May 17, 2024 0.7550 0.7550 0.7500 0.7550 0.6206 -
May 16, 2024 0.7450 0.7550 0.7450 0.7550 0.6206 -
May 15, 2024 0.7500 0.7500 0.7250 0.7450 0.6124 -
May 14, 2024 0.7500 0.7500 0.7400 0.7450 0.6124 -
May 13, 2024 0.7450 0.7550 0.7450 0.7550 0.6206 -
May 10, 2024 0.7350 0.7450 0.7350 0.7400 0.6083 -
May 9, 2024 0.7400 0.7400 0.7350 0.7350 0.6042 -
May 8, 2024 0.2850 Dividend
May 8, 2024 0.7500 0.7500 0.7250 0.7350 0.6042 -
May 7, 2024 0.7450 0.7500 0.7450 0.7500 0.3822 -
May 6, 2024 0.7450 0.7500 0.7450 0.7450 0.3797 -
May 3, 2024 0.7300 0.7450 0.7250 0.7450 0.3797 -
May 2, 2024 0.7250 0.7350 0.7250 0.7250 0.3695 -
Apr 30, 2024 0.7250 0.7250 0.7200 0.7250 0.3695 -
Apr 29, 2024 0.7200 0.7250 0.7150 0.7250 0.3695 -
Apr 26, 2024 0.7050 0.7200 0.7050 0.7200 0.3669 -
Apr 25, 2024 0.7000 0.7050 0.7000 0.7050 0.3593 -
Apr 24, 2024 0.7100 0.7150 0.7050 0.7050 0.3593 -
Apr 23, 2024 0.7000 0.7000 0.7000 0.7000 0.3567 -
Apr 22, 2024 0.7000 0.7000 0.7000 0.7000 0.3567 -
Apr 19, 2024 0.7050 0.7050 0.7050 0.7050 0.3593 -
Apr 18, 2024 0.7100 0.7150 0.7050 0.7050 0.3593 -
Apr 17, 2024 0.7000 0.7100 0.7000 0.7050 0.3593 -
Apr 16, 2024 0.7050 0.7150 0.7050 0.7150 0.3644 -
Apr 15, 2024 0.7100 0.7150 0.7100 0.7150 0.3644 -
Apr 12, 2024 0.7200 0.7250 0.7050 0.7050 0.3593 -
Apr 11, 2024 0.7100 0.7250 0.7100 0.7150 0.3644 -
Apr 10, 2024 0.7100 0.7150 0.7050 0.7100 0.3618 -
Apr 9, 2024 0.7000 0.7150 0.7000 0.7150 0.3644 -
Apr 8, 2024 0.6950 0.7100 0.6950 0.7050 0.3593 -
Apr 5, 2024 0.7000 0.7100 0.7000 0.7000 0.3567 -
Apr 4, 2024 0.7250 0.7300 0.7100 0.7100 0.3618 -
Apr 3, 2024 0.7100 0.7250 0.7100 0.7250 0.3695 -
Apr 2, 2024 0.7100 0.7300 0.7100 0.7300 0.3720 -
Mar 28, 2024 0.7050 0.7200 0.7000 0.7200 0.3669 -
Mar 27, 2024 0.7100 0.7150 0.6950 0.7050 0.3593 -
Mar 26, 2024 0.6950 0.7000 0.6900 0.7000 0.3567 -
Mar 25, 2024 0.6700 0.6950 0.6700 0.6950 0.3542 -
Mar 22, 2024 0.6800 0.6900 0.6800 0.6850 0.3491 -
Mar 21, 2024 0.6850 0.6850 0.6850 0.6850 0.3491 -
Mar 20, 2024 0.6700 0.6850 0.6700 0.6850 0.3491 -
Mar 19, 2024 0.6650 0.6750 0.6650 0.6700 0.3415 -
Mar 18, 2024 0.6750 0.6800 0.6700 0.6700 0.3415 -
Mar 15, 2024 0.6800 0.7000 0.6800 0.6950 0.3542 -
Mar 14, 2024 0.6800 0.6850 0.6800 0.6850 0.3491 -
Mar 13, 2024 0.6800 0.6850 0.6800 0.6800 0.3466 -
Mar 12, 2024 0.6750 0.6900 0.6750 0.6850 0.3491 -
Mar 11, 2024 0.6700 0.6850 0.6700 0.6850 0.3491 -
Mar 8, 2024 0.6850 0.7000 0.6750 0.6750 0.3440 -
Mar 7, 2024 0.6850 0.7000 0.6850 0.7000 0.3567 -
Mar 6, 2024 0.6900 0.6950 0.6900 0.6950 0.3542 -
Mar 5, 2024 0.6800 0.6900 0.6800 0.6900 0.3516 -
Mar 4, 2024 0.6950 0.7000 0.6950 0.6950 0.3542 -
Mar 1, 2024 0.7000 0.7000 0.6950 0.7000 0.3567 -
Feb 29, 2024 0.6900 0.7000 0.6900 0.6900 0.3516 -
Feb 28, 2024 0.6900 0.6950 0.6900 0.6950 0.3542 -
Feb 27, 2024 0.6850 0.6950 0.6850 0.6950 0.3542 -
Feb 26, 2024 0.6900 0.6900 0.6900 0.6900 0.3516 -
Feb 23, 2024 0.6900 0.6950 0.6900 0.6900 0.3516 -
Feb 22, 2024 0.7000 0.7050 0.7000 0.7050 0.3593 -
Feb 21, 2024 0.6950 0.7100 0.6950 0.7050 0.3593 -
Feb 20, 2024 0.7000 0.7000 0.6950 0.6950 0.3542 -
Feb 19, 2024 0.7000 0.7050 0.7000 0.7050 0.3593 -
Feb 16, 2024 0.7000 0.7000 0.6950 0.7000 0.3567 -
Feb 15, 2024 0.7150 0.7150 0.7050 0.7050 0.3593 -
Feb 14, 2024 0.7050 0.7150 0.7050 0.7150 0.3644 -
Feb 13, 2024 0.7050 0.7300 0.7050 0.7100 0.3618 -
Feb 12, 2024 0.7000 0.7050 0.6950 0.7050 0.3593 -
Feb 9, 2024 0.7100 0.7150 0.7100 0.7150 0.3644 -
Feb 8, 2024 0.7050 0.7200 0.7000 0.7200 0.3669 -
Feb 7, 2024 0.7000 0.7050 0.7000 0.7050 0.3593 -
Feb 6, 2024 0.7100 0.7150 0.7000 0.7000 0.3567 -
Feb 5, 2024 0.7150 0.7150 0.7100 0.7100 0.3618 -
Feb 2, 2024 0.7300 0.7350 0.7150 0.7150 0.3644 -
Feb 1, 2024 0.7350 0.7450 0.7300 0.7350 0.3746 -
Jan 31, 2024 0.7300 0.7500 0.7300 0.7500 0.3822 -
Jan 30, 2024 0.7500 0.7500 0.7450 0.7450 0.3797 -
Jan 29, 2024 0.7100 0.7550 0.7100 0.7500 0.3822 -
Jan 26, 2024 0.7050 0.7250 0.7050 0.7250 0.3695 -
Jan 25, 2024 0.7000 0.7050 0.6950 0.7050 0.3593 -
Jan 24, 2024 0.6900 0.6950 0.6900 0.6900 0.3516 -
Jan 23, 2024 0.6850 0.6900 0.6800 0.6900 0.3516 -
Jan 22, 2024 0.6950 0.6950 0.6850 0.6850 0.3491 -
Jan 19, 2024 0.7000 0.7050 0.7000 0.7000 0.3567 -
Jan 18, 2024 0.7100 0.7100 0.7050 0.7050 0.3593 -
Jan 17, 2024 0.7100 0.7100 0.7000 0.7050 0.3593 -
Jan 16, 2024 0.7150 0.7250 0.7150 0.7200 0.3669 -
Jan 15, 2024 0.7300 0.7300 0.7300 0.7300 0.3720 -
Jan 12, 2024 0.7100 0.7200 0.7100 0.7200 0.3669 -
Jan 11, 2024 0.7250 0.7300 0.7250 0.7250 0.3695 -
Jan 10, 2024 0.7150 0.7300 0.7150 0.7250 0.3695 -
Jan 9, 2024 0.7100 0.7350 0.7100 0.7350 0.3746 -
Jan 8, 2024 0.7150 0.7250 0.7150 0.7250 0.3695 -
Jan 5, 2024 0.7200 0.7250 0.7100 0.7100 0.3618 -
Jan 4, 2024 0.7200 0.7250 0.7200 0.7250 0.3695 -
Jan 3, 2024 0.7150 0.7250 0.7150 0.7200 0.3669 -
Jan 2, 2024 0.7250 0.7350 0.7250 0.7300 0.3720 -
Dec 29, 2023 0.7150 0.7250 0.7050 0.7050 0.3593 -
Dec 28, 2023 0.7250 0.7250 0.7150 0.7200 0.3669 -
Dec 27, 2023 0.7200 0.7350 0.7200 0.7250 0.3695 -

Related Tickers

WIS.BE Wendel SE
89.80
-0.28%
 
55O1.SG MidCap Financial Investment Corp
12.86
+0.58%
 
SVOL-B.ST Svolder AB (publ)
51.45
-0.29%
 
PE1.AX Pengana Private Equity Trust
1.3200
+3.53%
 
MUX.DU Mutares SE & Co KGaA
23.60
-0.84%
 
MUX.DE Mutares SE & Co. KGaA
23.85
-1.24%
 
MF.PA Wendel
93.80
+2.91%
 
ALB.MC Corporación Financiera Alba, S.A.
82.80
+0.24%
 
HAL.AS HAL Trust
113.60
0.00%
 
HGT.L HgCapital Trust Ord
538.00
+0.94%