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

Keyware Technologies NV (KY3A.F)

Compare
0.7300
-0.0200
(-2.67%)
At close: 8:09:14 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20250.75000.75000.75000.73000.730030
Apr 7, 20250.75000.75000.75000.75000.7500-
Apr 4, 20250.74000.74000.74000.74000.7400-
Apr 3, 20250.73000.73000.73000.73000.7300-
Apr 2, 20250.74500.74500.74500.74500.7450-
Apr 1, 20250.75000.75000.75000.75000.7500-
Mar 31, 20250.74500.74500.74500.74500.7450-
Mar 28, 20250.73000.78500.73000.78500.785030
Mar 27, 20250.73000.73000.73000.73000.7300-
Mar 26, 20250.74000.74000.74000.74000.7400-
Mar 25, 20250.70000.70000.70000.70000.7000-
Mar 24, 20250.69000.69000.69000.69000.6900-
Mar 21, 20250.73500.73500.73500.73500.7350-
Mar 20, 20250.69000.69000.69000.69000.6900-
Mar 19, 20250.73000.73000.73000.73000.7300-
Mar 18, 20250.76500.76500.76500.76500.7650-
Mar 17, 20250.77500.77500.77500.77500.7750-
Mar 14, 20250.77500.77500.77500.77500.7750-
Mar 13, 20250.77000.77000.77000.77000.7700-
Mar 12, 20250.78500.78500.78500.78500.7850-
Mar 11, 20250.78500.78500.78500.78500.7850-
Mar 10, 20250.74000.74000.74000.74000.7400-
Mar 7, 20250.73000.73000.73000.73000.7300-
Mar 6, 20250.73500.73500.73500.73500.7350-
Mar 5, 20250.73500.73500.73500.73500.7350-
Mar 4, 20250.73000.73000.73000.73000.7300-
Mar 3, 20250.74500.74500.74500.74500.7450-
Feb 28, 20250.79000.79000.79000.79000.7900-
Feb 27, 20250.78000.78000.78000.78000.7800-
Feb 26, 20250.78000.78000.78000.78000.7800-
Feb 25, 20250.77000.77000.77000.77000.7700-
Feb 24, 20250.74500.74500.74500.74500.7450-
Feb 21, 20250.77000.77000.77000.77000.7700-
Feb 20, 20250.76500.76500.76500.76500.7650-
Feb 19, 20250.77000.77000.77000.77000.7700-
Feb 18, 20250.77500.77500.77500.77500.7750-
Feb 17, 20250.80000.80000.80000.80000.8000-
Feb 14, 20250.76000.76000.76000.76000.7600-
Feb 13, 20250.73500.73500.73500.73500.7350-
Feb 12, 20250.74000.74000.74000.74000.7400-
Feb 11, 20250.74000.74000.74000.74000.7400-
Feb 10, 20250.77000.77000.77000.77000.7700-
Feb 7, 20250.73500.73500.73500.73500.7350-
Feb 6, 20250.74500.74500.74500.74500.7450-
Feb 5, 20250.75500.75500.75500.75500.7550-
Feb 4, 20250.76500.76500.76500.76500.7650-
Feb 3, 20250.76000.76000.76000.76000.7600-
Jan 31, 20250.78000.78000.78000.78000.7800-
Jan 30, 20250.78000.78000.78000.78000.7800-
Jan 29, 20250.78000.78000.78000.78000.7800-
Jan 28, 20250.76000.76000.76000.76000.7600-
Jan 27, 20250.75500.75500.75500.75500.7550-
Jan 24, 20250.77000.78500.77000.78500.785024
Jan 23, 20250.77000.77000.77000.77000.7700-
Jan 22, 20250.76000.76000.76000.76000.7600-
Jan 21, 20250.77000.77000.77000.77000.7700-
Jan 20, 20250.77500.77500.77500.77500.7750-
Jan 17, 20250.77500.77500.77500.77500.7750-
Jan 16, 20250.74000.74000.74000.74000.7400-
Jan 15, 20250.79000.79000.79000.79000.7900-
Jan 14, 20250.79500.79500.79500.79500.7950-
Jan 13, 20250.76500.76500.76500.76500.7650-
Jan 10, 20250.78000.78000.78000.78000.7800-
Jan 9, 20250.76500.76500.76500.76500.7650-
Jan 8, 20250.77000.77000.77000.77000.7700-
Jan 7, 20250.74000.74000.74000.74000.7400-
Jan 6, 20250.77500.77500.77500.77500.7750-
Jan 3, 20250.76500.76500.76500.76500.7650-
Jan 2, 20250.78000.78000.78000.78000.7800-
Dec 30, 20240.75500.75500.75500.75500.7550-
Dec 27, 20240.75500.75500.75500.75500.7550-
Dec 23, 20240.75000.75000.75000.75000.7500-
Dec 20, 20240.77000.82000.77000.82000.820039
Dec 19, 20240.75000.75000.75000.75000.7500-
Dec 18, 20240.74000.74000.74000.74000.7400-
Dec 17, 20240.73000.73000.73000.73000.7300-
Dec 16, 20240.73500.73500.73500.73500.7350-
Dec 13, 20240.73500.73500.73500.73500.7350-
Dec 12, 20240.74500.74500.74500.74500.7450-
Dec 11, 20240.74000.74000.74000.74000.7400-
Dec 10, 20240.74000.74000.74000.74000.7400-
Dec 9, 20240.73500.73500.73500.73500.7350-
Dec 6, 20240.73500.73500.73500.73500.7350-
Dec 5, 20240.73500.73500.73500.73500.7350-
Dec 4, 20240.74000.74000.74000.74000.7400-
Dec 3, 20240.74500.74500.74500.74500.7450-
Dec 2, 20240.74000.74000.74000.74000.7400-
Nov 29, 20240.74000.74000.74000.74000.7400-
Nov 28, 20240.74000.74000.74000.74000.7400-
Nov 27, 20240.73500.73500.73500.73500.7350-
Nov 26, 20240.75000.75000.75000.75000.7500-
Nov 25, 20240.75500.75500.75500.75500.7550-
Nov 22, 20240.74500.74500.74500.74500.7450-
Nov 21, 20240.74500.74500.74500.74500.7450-
Nov 20, 20240.74500.74500.74500.74500.7450-
Nov 19, 20240.78000.78000.78000.78000.7800-
Nov 18, 20240.77000.77000.77000.77000.7700-
Nov 15, 20240.74500.74500.74500.74500.7450-
Nov 14, 20240.74500.74500.74500.74500.7450-
Nov 13, 20240.75000.75000.75000.75000.7500-
Nov 12, 20240.75000.75000.75000.75000.7500-
Nov 11, 20240.75000.75000.75000.75000.7500-
Nov 8, 20240.75000.75000.75000.75000.7500-
Nov 7, 20240.75500.75500.75500.75500.7550-
Nov 6, 20240.73000.73000.73000.73000.7300-
Nov 5, 20240.74500.74500.74500.74500.7450-
Nov 4, 20240.75500.75500.75500.75500.7550-
Nov 1, 20240.75500.75500.75500.75500.7550-
Oct 31, 20240.75000.75000.75000.75000.7500-
Oct 30, 20240.75000.75000.75000.75000.7500-
Oct 29, 20240.75500.75500.75500.75500.7550-
Oct 28, 20240.78500.78500.78500.78500.7850-
Oct 25, 20240.75500.75500.75500.75500.7550-
Oct 24, 20240.74000.74000.74000.74000.7400-
Oct 23, 20240.73500.73500.73500.73500.7350-
Oct 22, 20240.74500.74500.74500.74500.7450-
Oct 21, 20240.74000.74000.74000.74000.7400-
Oct 18, 20240.75500.75500.75500.75500.7550-
Oct 17, 20240.73500.73500.73500.73500.7350-
Oct 16, 20240.73500.73500.73500.73500.7350-
Oct 15, 20240.74000.74000.74000.74000.7400-
Oct 14, 20240.78500.78500.78500.78500.7850-
Oct 11, 20240.72000.72000.72000.72000.7200-
Oct 10, 20240.72000.72000.72000.72000.7200-
Oct 9, 20240.72500.72500.72500.72500.7250-
Oct 8, 20240.72000.72000.72000.72000.7200-
Oct 7, 20240.72000.72000.72000.72000.7200-
Oct 4, 20240.69500.69500.69500.69500.6950-
Oct 3, 20240.69500.69500.69500.69500.6950-
Oct 2, 20240.70500.70500.70500.70500.7050-
Oct 1, 20240.70500.70500.70500.70500.7050-
Sep 30, 20240.70000.70000.70000.70000.7000-
Sep 27, 20240.72500.72500.72500.72500.7250-
Sep 26, 20240.68500.68500.68500.68500.6850-
Sep 25, 20240.71000.71000.71000.71000.7100-
Sep 24, 20240.71500.71500.71500.71500.7150-
Sep 23, 20240.65500.65500.65500.65500.6550-
Sep 20, 20240.65000.81000.65000.81000.810050
Sep 19, 20240.63000.63000.63000.63000.6300-
Sep 18, 20240.65500.65500.65500.65500.6550-
Sep 17, 20240.66500.66500.66500.66500.6650-
Sep 16, 20240.65500.65500.65500.65500.6550-
Sep 13, 20240.67000.67000.67000.67000.6700-
Sep 12, 20240.66500.66500.66500.66500.6650-
Sep 11, 20240.66500.66500.66500.66500.6650-
Sep 10, 20240.66500.66500.66500.66500.6650-
Sep 9, 20240.65000.65000.65000.65000.6500-
Sep 6, 20240.65000.65000.65000.65000.6500-
Sep 5, 20240.65000.65000.65000.65000.6500-
Sep 4, 20240.68000.68000.68000.68000.6800-
Sep 3, 20240.65000.65000.65000.65000.6500-
Sep 2, 20240.65000.65000.65000.65000.6500-
Aug 30, 20240.61000.61000.61000.61000.6100-
Aug 29, 20240.61000.61000.61000.61000.6100-
Aug 28, 20240.61000.61000.61000.61000.6100-
Aug 27, 20240.65500.65500.65500.65500.6550-
Aug 26, 20240.65500.65500.65500.65500.6550-
Aug 23, 20240.64000.64000.64000.64000.6400-
Aug 22, 20240.64000.64000.64000.64000.6400-
Aug 21, 20240.69500.69500.69500.69500.6950-
Aug 20, 20240.69500.69500.69500.69500.6950-
Aug 19, 20240.69500.69500.69500.69500.6950-
Aug 16, 20240.69500.69500.69500.69500.6950-
Aug 15, 20240.66000.66000.66000.66000.6600-
Aug 14, 20240.69500.69500.69500.69500.6950-
Aug 13, 20240.66000.66000.66000.66000.6600-
Aug 12, 20240.66000.66000.66000.66000.6600-
Aug 9, 20240.66000.66000.66000.66000.6600-
Aug 8, 20240.66000.66000.66000.66000.6600-
Aug 7, 20240.66000.66000.66000.66000.6600-
Aug 6, 20240.67000.67000.67000.67000.6700-
Aug 5, 20240.65500.65500.65500.65500.6550-
Aug 2, 20240.68500.68500.68500.68500.6850-
Aug 1, 20240.67500.67500.67500.67500.6750-
Jul 31, 20240.67500.67500.67500.67500.6750-
Jul 30, 20240.78000.78000.78000.78000.7800-
Jul 29, 20240.70500.70500.70500.70500.7050-
Jul 26, 20240.69000.69000.69000.69000.6900-
Jul 25, 20240.69000.69000.69000.69000.6900-
Jul 24, 20240.76000.76000.76000.76000.7600-
Jul 23, 20240.75000.75000.75000.75000.7500-
Jul 22, 20240.76500.76500.76500.76500.7650-
Jul 19, 20240.76500.76500.76500.76500.7650-
Jul 18, 20240.71000.71000.71000.71000.7100-
Jul 17, 20240.71500.71500.71500.71500.7150-
Jul 16, 20240.71500.71500.71500.71500.7150-
Jul 15, 20240.71500.71500.71500.71500.7150-
Jul 12, 20240.71500.71500.71500.71500.7150-
Jul 11, 20240.71000.71000.71000.71000.7100-
Jul 10, 20240.71000.71000.71000.71000.7100-
Jul 9, 20240.71000.71000.71000.71000.7100-
Jul 8, 20240.71000.71000.71000.71000.7100-
Jul 5, 20240.71000.71000.71000.71000.7100-
Jul 4, 20240.71500.71500.71500.71500.7150-
Jul 3, 20240.71500.71500.71500.71500.7150-
Jul 2, 20240.71500.71500.71500.71500.7150-
Jul 1, 20240.71500.71500.71500.71500.7150-
Jun 28, 20240.71500.71500.71500.71500.7150-
Jun 27, 20240.74000.74000.74000.74000.7400-
Jun 26, 20240.74000.74000.74000.74000.7400-
Jun 25, 20240.74500.74500.74500.74500.7450-
Jun 24, 20240.74000.74000.74000.74000.7400-
Jun 21, 20240.78000.78000.78000.78000.7800-
Jun 20, 20240.78000.78000.78000.78000.7800-
Jun 19, 20240.76000.76000.76000.76000.7600-
Jun 18, 20240.76000.76000.76000.76000.7600-
Jun 17, 20240.76000.76000.76000.76000.7600-
Jun 14, 20240.74000.74000.74000.74000.7400-
Jun 13, 20240.79500.79500.79500.79500.7950-
Jun 12, 20240.74000.74000.74000.74000.7400-
Jun 11, 20240.74000.74000.74000.74000.7400-
Jun 10, 20240.78000.78000.78000.78000.7800-
Jun 7, 20240.78000.78000.78000.78000.7800-
Jun 6, 20240.78000.78000.78000.78000.7800-
Jun 5, 20240.78500.78500.78500.78500.7850-
Jun 4, 20240.78000.78000.78000.78000.7800-
Jun 3, 20240.78500.78500.78500.78500.7850-
May 31, 20240.78500.78500.78500.78500.7850-
May 30, 20240.78000.78000.78000.78000.7800-
May 29, 20240.78000.78000.78000.78000.7800-
May 28, 20240.78500.78500.78500.78500.7850-
May 27, 20240.78500.78500.78500.78500.7850-
May 24, 20240.78000.78000.78000.78000.7800-
May 23, 20240.80000.80000.80000.80000.8000-
May 22, 20240.80000.80000.80000.80000.8000-
May 21, 20240.79500.79500.79500.79500.7950-
May 20, 20240.78500.78500.78500.78500.7850-
May 17, 20240.78000.78000.78000.78000.7800-
May 16, 20240.78500.78500.78500.78500.7850-
May 15, 20240.80500.80500.80500.80500.8050-
May 14, 20240.80500.80500.80500.80500.8050-
May 13, 20240.78500.78500.78500.78500.7850-
May 10, 20240.78500.78500.78500.78500.7850-
May 9, 20240.78000.78000.78000.78000.7800-
May 8, 20240.78000.78000.78000.78000.7800-
May 7, 20240.78500.78500.78500.78500.7850-
May 6, 20240.78500.78500.78500.78500.7850-
May 3, 20240.79000.79000.79000.79000.7900-
May 2, 20240.78500.78500.78500.78500.7850-
Apr 30, 20240.79000.79000.79000.79000.7900-
Apr 29, 20240.80500.80500.80500.80500.8050-
Apr 26, 20240.80500.80500.80500.80500.8050-
Apr 25, 20240.80000.80000.80000.80000.8000-
Apr 24, 20240.82000.82000.82000.82000.8200-
Apr 23, 20240.87000.92000.87000.92000.92003
Apr 22, 20240.82000.82000.82000.82000.8200-
Apr 19, 20240.81500.81500.81500.81500.8150-
Apr 18, 20240.82500.82500.82500.82500.8250-
Apr 17, 20240.82000.83000.82000.83000.83001,100
Apr 16, 20240.84500.84500.84500.84500.8450-
Apr 15, 20240.85500.85500.85500.85500.8550-
Apr 12, 20240.85500.85500.85500.85500.8550-
Apr 11, 20240.80500.80500.80500.80500.8050-
Apr 10, 20240.85500.85500.85500.85500.8550-
Apr 9, 20240.85000.85000.85000.85000.8500-
Apr 8, 20240.85000.85000.85000.85000.8500-

Related Tickers

VRSSF VERSES AI Inc.
3.8541
0.00%
 
INTZ Intrusion Inc.
0.9300
-0.04%
 
LIDR AEye, Inc.
0.5232
-2.11%
 
CGNT Cognyte Software Ltd.
8.75
+0.46%
 
NTNX Nutanix, Inc.
58.17
-0.77%
 
DOCN DigitalOcean Holdings, Inc.
25.91
-7.92%
 
SNPS Synopsys, Inc.
381.59
+0.18%
 
TOST Toast, Inc.
30.03
-2.18%
 
BB.TO BlackBerry Limited
4.0900
-2.39%
 
FTNT Fortinet, Inc.
88.15
+0.17%