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

Berlin - Delayed Quote EUR

Computershare Ltd (QCH.BE)

Compare
20.80
+0.40
+(1.96%)
As of 8:08:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202520.8020.8020.8020.8020.80-
Apr 14, 202520.4020.4020.4020.4020.40-
Apr 11, 202520.2020.2020.2020.2020.20-
Apr 10, 202520.8020.8020.8020.8020.80-
Apr 9, 202519.3019.3019.3019.3019.30-
Apr 8, 202519.6019.6019.6019.6019.60-
Apr 7, 202518.6018.6018.6018.6018.60-
Apr 4, 202520.4020.4020.4020.4020.40-
Apr 3, 202521.8021.8021.8021.8021.80-
Apr 2, 202522.2022.2022.2022.2022.20-
Apr 1, 202522.8022.8022.8022.8022.80-
Mar 31, 202522.6022.6022.6022.6022.60-
Mar 28, 202523.2023.2023.2023.2023.20-
Mar 27, 202523.2023.2023.2023.2023.20-
Mar 26, 202523.2023.2023.2023.2023.20-
Mar 25, 202523.0023.0023.0023.0023.00-
Mar 24, 202522.8022.8022.8022.8022.80-
Mar 21, 202523.2023.2023.2023.2023.20-
Mar 20, 202522.4022.4022.4022.4022.40-
Mar 19, 202522.0022.0022.0022.0022.00-
Mar 18, 202522.4022.4022.4022.4022.40-
Mar 17, 202522.0022.0022.0022.0022.00-
Mar 14, 202521.4021.4021.4021.4021.40-
Mar 13, 202521.6021.6021.6021.6021.60-
Mar 12, 202521.6021.6021.6021.6021.60-
Mar 11, 202522.2022.2022.2022.2022.20-
Mar 10, 202523.4023.4023.4023.4023.40-
Mar 7, 202523.0023.0023.0023.0023.00-
Mar 6, 202523.8023.8023.8023.8023.80-
Mar 5, 202523.8023.8023.8023.8023.80-
Mar 4, 202524.2024.2024.2024.2024.20-
Mar 3, 202524.6024.6024.6024.6024.60-
Feb 28, 202524.2024.2024.2024.2024.20-
Feb 27, 202524.6024.6024.6024.6024.60-
Feb 26, 202524.6024.6024.6024.6024.60-
Feb 25, 202525.0025.0025.0025.0025.00-
Feb 24, 202525.2025.2025.2025.2025.20-
Feb 21, 202525.4025.4025.4025.4025.40-
Feb 20, 202526.0026.0026.0026.0026.00-
Feb 19, 202525.6025.6025.6025.6025.60-
Feb 18, 2025 0.25 Dividend
Feb 18, 202525.4025.4025.4025.4025.40-
Feb 17, 202525.8025.8025.8025.8025.35-
Feb 14, 202525.6025.6025.6025.6025.15-
Feb 13, 202525.2025.2025.2025.2024.76-
Feb 12, 202525.0025.0025.0025.0024.56-
Feb 11, 202521.8021.8021.8021.8021.42-
Feb 10, 202521.4021.4021.4021.4021.03-
Feb 7, 202521.2021.2021.2021.2020.83-
Feb 6, 202521.0021.0021.0021.0020.63-
Feb 5, 202520.8020.8020.8020.8020.44-
Feb 4, 202520.6020.6020.6020.6020.24-
Feb 3, 202520.6020.6020.6020.6020.24-
Jan 31, 202521.0021.0021.0021.0020.63-
Jan 30, 202520.6020.6020.6020.6020.24-
Jan 29, 202520.6020.6020.6020.6020.24-
Jan 28, 202520.4020.4020.4020.4020.04-
Jan 27, 202520.6020.6020.6020.6020.24-
Jan 24, 202520.8020.8020.8020.8020.44-
Jan 23, 202520.4020.4020.4020.4020.04-
Jan 22, 202520.4020.4020.4020.4020.04-
Jan 21, 202520.0020.0020.0020.0019.65-
Jan 20, 202520.6020.6020.6020.6020.24-
Jan 17, 202520.4020.4020.4020.4020.04-
Jan 16, 202520.2020.2020.2020.2019.85-
Jan 15, 202520.2020.2020.2020.2019.85-
Jan 14, 202520.8020.8020.8020.8020.44-
Jan 13, 202520.4020.4020.4020.4020.04-
Jan 10, 202520.0020.0020.0020.0019.65-
Jan 9, 202520.0020.0020.0020.0019.65-
Jan 8, 202520.8020.8020.8020.8020.44-
Jan 7, 202521.0021.0021.0021.0020.63-
Jan 6, 202521.0021.0021.0021.0020.63-
Jan 3, 202520.8020.8020.8020.8020.44-
Jan 2, 202520.2020.2020.2020.2019.85-
Dec 30, 202420.0020.0020.0020.0019.65-
Dec 27, 202420.2020.2020.2020.2019.85-
Dec 23, 202420.0020.0020.0020.0019.65-
Dec 20, 202420.0020.0020.0020.0019.65-
Dec 19, 202419.9019.9019.9019.9019.55-
Dec 18, 202420.0020.0020.0020.0019.65-
Dec 17, 202419.9019.9019.9019.9019.55-
Dec 16, 202419.9019.9019.9019.9019.55-
Dec 13, 202420.0020.0020.0020.0019.65-
Dec 12, 202419.8019.8019.8019.8019.45-
Dec 11, 202419.3019.3019.3019.3018.96-
Dec 10, 202420.0020.0020.0020.0019.65-
Dec 9, 202420.2020.2020.2020.2019.85-
Dec 6, 202420.0020.0020.0020.0019.65-
Dec 5, 202420.2020.2020.2020.2019.85-
Dec 4, 202420.4020.4020.4020.4020.04-
Dec 3, 202420.2020.2020.2020.2019.85-
Dec 2, 202419.7019.7019.7019.7019.36-
Nov 29, 202419.5019.5019.5019.5019.16-
Nov 28, 202419.4019.4019.4019.4019.06-
Nov 27, 202419.5019.5019.5019.5019.16-
Nov 26, 202419.1019.1019.1019.1018.77-
Nov 25, 202419.7019.7019.7019.7019.36-
Nov 22, 202419.6019.6019.6019.6019.26-
Nov 21, 202419.0019.0019.0019.0018.67-
Nov 20, 202419.0019.0019.0019.0018.67-
Nov 19, 202419.0019.0019.0019.0018.67-
Nov 18, 202418.4018.4018.4018.4018.08-
Nov 15, 202418.4018.4018.4018.4018.08-
Nov 14, 202418.1018.1018.1018.1017.78-
Nov 13, 202417.8017.8017.8017.8017.49-
Nov 12, 202418.0018.0018.0018.0017.69-
Nov 11, 202417.8017.8017.8017.8017.49-
Nov 8, 202417.8017.8017.8017.8017.49-
Nov 7, 202417.8017.8017.8017.8017.49-
Nov 6, 202416.8016.8016.8016.8016.51-
Nov 5, 202416.0016.0016.0016.0015.72-
Nov 4, 202416.0016.0016.0016.0015.72-
Nov 1, 202415.7015.7015.7015.7015.43-
Oct 31, 202415.9015.9015.9015.9015.62-
Oct 30, 202416.0016.0016.0016.0015.72-
Oct 29, 202416.1016.1016.1016.1015.82-
Oct 28, 202415.9015.9015.9015.9015.62-
Oct 25, 202416.0016.0016.0016.0015.72-
Oct 24, 202416.2016.2016.2016.2015.92-
Oct 23, 202416.3016.3016.3016.3016.02-
Oct 22, 202416.2016.2016.2016.2015.92-
Oct 21, 202416.3016.3016.3016.3016.02-
Oct 18, 202416.2016.2016.2016.2015.92-
Oct 17, 202416.2016.2016.2016.2015.92-
Oct 16, 202415.9015.9015.9015.9015.62-
Oct 15, 202416.0016.0016.0016.0015.72-
Oct 14, 202416.2016.2016.2016.2015.92-
Oct 11, 202416.0016.0016.0016.0015.72-
Oct 10, 202416.1016.1016.1016.1015.82-
Oct 9, 202416.2016.2016.2016.2015.92-
Oct 8, 202415.8015.8015.8015.8015.52-
Oct 7, 202415.9015.9015.9015.9015.62-
Oct 4, 202415.6015.6015.6015.6015.33-
Oct 3, 202415.5015.5015.5015.5015.23-
Oct 2, 202415.4015.4015.4015.4015.13-
Oct 1, 202415.7015.7015.7015.7015.43-
Sep 30, 202415.5015.5015.5015.5015.23-
Sep 27, 202415.3015.3015.3015.3015.03-
Sep 26, 202415.3015.3015.3015.3015.03-
Sep 25, 202415.1015.1015.1015.1014.84-
Sep 24, 202415.3015.3015.3015.3015.03-
Sep 23, 202415.5015.5015.5015.5015.23-
Sep 20, 202415.3015.3015.3015.3015.03-
Sep 19, 202415.8015.8015.8015.8015.52-
Sep 18, 202416.3016.3016.3016.3016.02-
Sep 17, 202416.5016.5016.5016.5016.21-
Sep 16, 202416.7016.7016.7016.7016.41-
Sep 13, 202417.0017.0017.0017.0016.70-
Sep 12, 202416.8016.8016.8016.8016.51-
Sep 11, 202416.4016.4016.4016.4016.11-
Sep 10, 202416.6016.6016.6016.6016.31-
Sep 9, 202416.8016.8016.8016.8016.51-
Sep 6, 202417.0017.0017.0017.0016.70-
Sep 5, 202416.8016.8016.8016.8016.51-
Sep 4, 202417.0017.0017.0017.0016.70-
Sep 3, 202417.1017.1016.9016.9016.61177
Sep 2, 202417.4017.4017.4017.4017.10-
Aug 30, 202417.4017.4017.4017.4017.10-
Aug 29, 202417.3017.3017.3017.3017.00-
Aug 28, 202416.9016.9016.9016.9016.61-
Aug 27, 202416.9016.9016.9016.9016.61-
Aug 26, 202417.0017.0017.0017.0016.70-
Aug 23, 202416.9016.9016.9016.9016.61-
Aug 22, 202417.1017.1017.1017.1016.80-
Aug 21, 202416.9016.9016.9016.9016.61-
Aug 20, 2024 0.24 Dividend
Aug 20, 202416.9016.9016.9016.9016.61-
Aug 19, 202417.2017.2017.2017.2016.49-
Aug 16, 202417.0017.0017.0017.0016.30-
Aug 15, 202416.6016.6016.6016.6015.91-
Aug 14, 202416.1016.1016.1016.1015.43-
Aug 13, 202416.2016.2016.2016.2015.53-
Aug 12, 202416.0016.0016.0016.0015.34-
Aug 9, 202416.0016.0016.0016.0015.34-
Aug 8, 202415.5015.5015.5015.5014.86-
Aug 7, 202415.6015.6015.6015.6014.95-
Aug 6, 202415.1015.1015.1015.1014.47-
Aug 5, 202414.8014.8014.8014.8014.19-
Aug 2, 202416.2016.2016.2016.2015.53-
Aug 1, 202416.7016.7016.7016.7016.01-
Jul 31, 202416.5016.5016.5016.5015.82-
Jul 30, 202416.9016.9016.9016.9016.20-
Jul 29, 202416.8016.8016.8016.8016.10-
Jul 26, 202416.5016.5016.5016.5015.82-
Jul 25, 202416.3016.3016.3016.3015.62-
Jul 24, 202416.5016.5016.5016.5015.82-
Jul 23, 202416.1016.1016.1016.1015.43-
Jul 22, 202415.9015.9015.9015.9015.24-
Jul 19, 202416.0016.0016.0016.0015.34-
Jul 18, 202416.3016.3016.3016.3015.62-
Jul 17, 202416.2016.2016.2016.2015.53-
Jul 16, 202416.2016.2016.2016.2015.53-
Jul 15, 202416.2016.2016.2016.2015.53-
Jul 12, 202416.2016.2016.2016.2015.53-
Jul 11, 202417.0017.0017.0017.0016.30-
Jul 10, 202416.7016.7016.7016.7016.01-
Jul 9, 202416.4016.4016.4016.4015.72-
Jul 8, 202416.4016.4016.4016.4015.72-
Jul 5, 202416.4016.4016.4016.4015.72-
Jul 4, 202416.6016.6016.6016.6015.91-
Jul 3, 202416.3016.3016.3016.3015.62-
Jul 2, 202416.2016.2016.2016.2015.53-
Jul 1, 202416.4016.4016.4016.4015.72-
Jun 28, 202416.3016.3016.3016.3015.62-
Jun 27, 202416.3016.3016.3016.3015.62-
Jun 26, 202416.3016.3016.3016.3015.62-
Jun 25, 202416.2016.2016.2016.2015.53-
Jun 24, 202416.4016.4016.4016.4015.72304
Jun 21, 202416.3016.3016.3016.3015.62-
Jun 20, 202416.5016.5016.5016.5015.82-
Jun 19, 202416.5016.5016.5016.5015.82-
Jun 18, 202416.7016.7016.7016.7016.01-
Jun 17, 202416.3016.3016.3016.3015.62-
Jun 14, 202416.3016.3016.3016.3015.62-
Jun 13, 202416.5016.5016.5016.5015.82-
Jun 12, 202416.4016.4016.4016.4015.72-
Jun 11, 202416.4016.4016.4016.4015.72-
Jun 10, 202416.5016.5016.5016.5015.82-
Jun 7, 202416.5016.5016.5016.5015.82-
Jun 6, 202416.4016.4016.4016.4015.72-
Jun 5, 202416.2016.2016.2016.2015.53-
Jun 4, 202416.1016.1016.1016.1015.43-
Jun 3, 202416.3016.3016.3016.3015.62-
May 31, 202416.2016.2016.2016.2015.53-
May 30, 202415.9015.9015.9015.9015.24-
May 29, 202415.9015.9015.9015.9015.24-
May 28, 202416.4016.4016.4016.4015.72-
May 27, 202416.4016.4016.4016.4015.72-
May 24, 202416.2016.2016.2016.2015.53-
May 23, 202416.5016.5016.5016.5015.82-
May 22, 202416.5016.5016.5016.5015.82-
May 21, 202416.3016.3016.3016.3015.62-
May 20, 202416.1016.1016.1016.1015.43-
May 17, 202416.3016.3016.3016.3015.62-
May 16, 202416.3016.3016.3016.3015.62-
May 15, 202416.4016.4016.4016.4015.72-
May 14, 202416.3016.3016.3016.3015.62-
May 13, 202416.4016.4016.4016.4015.72-
May 10, 202416.4016.4016.4016.4015.72-
May 9, 202416.3016.3016.3016.3015.62-
May 8, 202416.4016.4016.4016.4015.72-
May 7, 202416.3016.3016.3016.3015.62-
May 6, 202416.0016.0016.0016.0015.34-
May 3, 202416.1016.1016.1016.1015.43-
May 2, 202416.2016.2016.2016.2015.53-
Apr 30, 202416.6016.6016.6016.6015.91-
Apr 29, 202416.5016.5016.5016.5015.82-
Apr 26, 202416.4016.4016.4016.4015.72-
Apr 25, 202416.6016.6016.6016.6015.91-
Apr 24, 202416.6016.6016.6016.6015.91-
Apr 23, 202416.6016.6016.6016.6015.91-
Apr 22, 202416.8016.8016.8016.8016.10-
Apr 19, 202416.7016.7016.7016.7016.01-
Apr 18, 202416.8016.8016.8016.8016.10-
Apr 17, 202416.6016.6016.6016.6015.91-
Apr 16, 202416.8016.8016.8016.8016.10-
Apr 15, 202416.9016.9016.9016.9016.20-

Related Tickers

MLPHO.PA Photonike Capital SA
0.1220
0.00%
 
0R96.IL Flow Traders Ltd.
30.25
-0.66%
 
HAV-B.ST Havsfrun Investment AB (publ)
17.15
-4.74%
 
M44.MU Marathon Digital Holdings Inc
11.33
+1.60%
 
LHHMQ Lehman Brothers Holdings Capital Trust V
0.0003
0.00%
 
LEHLQ Lehman Brothers Holdings Capital Trust IV
0.0003
0.00%
 
MQGPD.AX Macquarie Group Limited
103.30
0.00%
 
1911.HK CR HOLDINGS
2.790
-2.11%
 
OFX.AX OFX Group Limited
1.0300
-0.96%
 
N4G.DE The NAGA Group AG
0.5400
+16.13%