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

Frankfurt - Delayed Quote EUR

SCSK Corporation (QSU.F)

22.20
0.00
(0.00%)
At close: April 25 at 8:02:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202522.2022.2022.2022.2022.20-
Apr 24, 202522.2022.2022.2022.2022.20-
Apr 23, 202522.8022.8022.8022.8022.80-
Apr 22, 202522.8023.2022.8023.2023.2023
Apr 17, 202522.6022.6022.6022.6022.60-
Apr 16, 202522.6022.6022.6022.6022.60-
Apr 15, 202522.0022.0022.0022.0022.00-
Apr 14, 202522.2022.2022.2022.2022.20-
Apr 11, 202522.0022.0022.0022.0022.00-
Apr 10, 202522.6022.6022.6022.6022.60-
Apr 9, 202521.6021.6021.6021.6021.60-
Apr 8, 202521.0021.0021.0021.0021.00-
Apr 7, 202520.6020.6020.6020.6020.60-
Apr 4, 202522.2022.2022.2022.2022.20-
Apr 3, 202522.6022.6022.6022.6022.60-
Apr 2, 202522.6022.6022.6022.6022.60-
Apr 1, 202522.8023.4022.8023.4023.4036
Mar 31, 202522.8022.8022.8022.8022.80-
Mar 28, 2025 0.2270283 Dividend
Mar 28, 202523.0023.0023.0023.0023.00-
Mar 27, 202523.4023.4023.4023.40-13.60-
Mar 26, 202523.0023.4023.0023.40-13.6080
Mar 25, 202523.2023.2023.2023.20-13.48-
Mar 24, 202523.4023.8023.4023.80-13.83127
Mar 21, 202523.6023.6023.6023.60-13.72-
Mar 20, 202524.0024.0024.0024.00-13.95-
Mar 19, 202523.6023.6023.6023.60-13.72-
Mar 18, 202523.4023.4023.4023.40-13.60-
Mar 17, 202523.4023.8023.4023.80-13.8333
Mar 14, 202523.2023.2023.2023.20-13.48-
Mar 13, 202523.2023.2023.2023.20-13.48-
Mar 12, 202523.0023.0023.0023.00-13.37-
Mar 11, 202522.8022.8022.8022.80-13.25-
Mar 10, 202523.0023.4023.0023.40-13.6095
Mar 7, 202523.8023.8023.8023.80-13.83-
Mar 6, 202523.8023.8023.8023.80-13.83-
Mar 5, 202524.4024.4024.4024.40-14.18-
Mar 4, 202524.6024.6024.6024.60-14.305
Mar 3, 202524.4024.6024.4024.60-14.30150
Feb 28, 202524.0024.0024.0024.00-13.95-
Feb 27, 202524.2024.2024.2024.20-14.06-
Feb 26, 202524.2024.2024.2024.20-14.06-
Feb 25, 202524.0024.0024.0024.00-13.95-
Feb 24, 202523.8023.8023.8023.80-13.83-
Feb 21, 202523.8023.8023.8023.80-13.83-
Feb 20, 202523.0023.0023.0023.00-13.37-
Feb 19, 202523.0023.0023.0023.00-13.37-
Feb 18, 202522.6022.6022.6022.60-13.14-
Feb 17, 202522.8022.8022.8022.80-13.25-
Feb 14, 202522.2022.2022.2022.20-12.90-
Feb 13, 202522.6022.6022.6022.60-13.14-
Feb 12, 202522.8022.8022.8022.80-13.25-
Feb 11, 202523.2023.2023.2023.20-13.48-
Feb 10, 202523.0023.0023.0023.00-13.37-
Feb 7, 202522.6022.6022.6022.60-13.14-
Feb 6, 202522.8022.8022.8022.80-13.25-
Feb 5, 202522.0022.0022.0022.00-12.79-
Feb 4, 202521.4021.6021.4021.60-12.5540
Feb 3, 202521.6021.6021.6021.60-12.55-
Jan 31, 202521.4021.4021.4021.40-12.44-
Jan 30, 202521.0021.0021.0021.00-12.21-
Jan 29, 202520.8020.8020.8020.80-12.09-
Jan 28, 202520.8020.8020.8020.80-12.09-
Jan 27, 202519.8020.2019.8020.20-11.741
Jan 24, 202520.0020.0020.0020.00-11.62-
Jan 23, 202520.2020.2020.2020.20-11.74-
Jan 22, 202519.9019.9019.9019.90-11.57-
Jan 21, 202519.9020.2019.9020.20-11.748
Jan 20, 202519.8019.8019.8019.80-11.51-
Jan 17, 202519.8019.8019.8019.80-11.51-
Jan 16, 202519.8019.8019.8019.80-11.51-
Jan 15, 202519.5019.5019.5019.50-11.33-
Jan 14, 202519.4019.7019.4019.70-11.451
Jan 13, 202519.9019.9019.9019.90-11.57-
Jan 10, 202519.7019.7019.7019.70-11.45-
Jan 9, 202519.7019.7019.7019.70-11.45-
Jan 8, 202519.4019.4019.4019.40-11.28-
Jan 7, 202519.7019.7019.7019.70-11.45-
Jan 6, 202520.0020.0020.0020.00-11.62-
Jan 3, 202520.6020.8020.6020.80-12.09249
Jan 2, 202520.4020.4020.4020.40-11.86-
Dec 30, 202420.2020.2020.2020.20-11.74-
Dec 27, 202420.2020.4020.2020.40-11.866
Dec 23, 202420.2020.2020.2020.20-11.74-
Dec 20, 202419.9019.9019.9019.90-11.57-
Dec 19, 202420.2020.2020.2020.20-11.74-
Dec 18, 202420.2020.2020.2020.20-11.74-
Dec 17, 202419.9019.9019.9019.90-11.57-
Dec 16, 202420.0020.0020.0020.00-11.62-
Dec 13, 202420.4020.4020.4020.40-11.86-
Dec 12, 202420.2020.2020.2020.20-11.74-
Dec 11, 202420.2020.2020.2020.20-11.74-
Dec 10, 202419.3019.3019.3019.30-11.22-
Dec 9, 202419.7019.7019.7019.70-11.45-
Dec 6, 202418.7018.7018.7018.70-10.87-
Dec 5, 202418.9019.3018.9019.30-11.22100
Dec 4, 202418.8018.8018.8018.80-10.93-
Dec 3, 202419.1019.1019.1019.10-11.1045
Dec 2, 202419.1019.1019.1019.10-11.10-
Nov 29, 202418.9018.9018.9018.90-10.98-
Nov 28, 202418.8019.2018.8019.20-11.163
Nov 27, 202418.6018.6018.6018.60-10.81-
Nov 26, 202418.0018.0018.0018.00-10.46-
Nov 25, 202417.8017.8017.8017.80-10.35-
Nov 22, 202417.4017.4017.4017.40-10.11-
Nov 21, 202417.3017.3017.3017.30-10.05-
Nov 20, 202417.4017.9017.4017.90-10.402,858
Nov 19, 202417.8018.1017.8018.10-10.52110
Nov 18, 202417.9017.9017.9017.90-10.40-
Nov 15, 202417.8017.8017.8017.80-10.35650
Nov 14, 202418.1018.1018.1018.10-10.52-
Nov 13, 202418.4018.4018.4018.40-10.69-
Nov 12, 202418.7018.7018.7018.70-10.87-
Nov 11, 202418.3018.3018.3018.30-10.64-
Nov 8, 202418.2018.2018.2018.20-10.58-
Nov 7, 202418.2018.3018.2018.30-10.64100
Nov 6, 202417.0017.3017.0017.30-10.05100
Nov 5, 202416.9016.9016.9016.90-9.82-
Nov 4, 202416.9016.9016.9016.90-9.82-
Nov 1, 202416.8016.8016.8016.80-9.76-
Oct 31, 202417.1017.1017.1017.10-9.94-
Oct 30, 202417.7017.9017.7017.90-10.4069
Oct 29, 202417.4017.4017.4017.40-10.11-
Oct 28, 202416.9016.9016.9016.90-9.82-
Oct 25, 202416.8016.8016.8016.80-9.76-
Oct 24, 202417.0017.0017.0017.00-9.88-
Oct 23, 202417.0017.0017.0017.00-9.88-
Oct 22, 202417.3017.4017.3017.40-10.1150
Oct 21, 202417.6017.6017.6017.60-10.23-
Oct 18, 202417.8017.8017.8017.80-10.35-
Oct 17, 202417.9017.9017.9017.90-10.40-
Oct 16, 202418.0018.0018.0018.00-10.46-
Oct 15, 202418.3018.4018.3018.40-10.69165
Oct 14, 202418.2018.2018.2018.20-10.58-
Oct 11, 202418.2018.2018.2018.20-10.58-
Oct 10, 202418.3018.3018.3018.30-10.64-
Oct 9, 202418.5018.5018.5018.50-10.75-
Oct 8, 202418.3018.4018.3018.40-10.6939
Oct 7, 202418.4018.4018.4018.40-10.69-
Oct 4, 202418.6018.6018.6018.60-10.81-
Oct 3, 202418.2018.3018.2018.30-10.64100
Oct 2, 202418.2018.2018.2018.20-10.58-
Oct 1, 202418.4018.4018.4018.40-10.69-
Sep 30, 202418.5018.5018.5018.50-10.75-
Sep 27, 2024 0.20862061 Dividend
Sep 27, 202418.2018.2018.2018.20-10.58-
Sep 26, 202418.4018.4018.4018.409.07-
Sep 25, 202418.1018.1018.1018.108.92-
Sep 24, 202418.6018.6018.6018.609.17-
Sep 23, 202418.3018.3018.3018.309.02-
Sep 20, 202418.5018.5018.5018.509.12-
Sep 19, 202418.8018.8018.8018.809.26-
Sep 18, 202418.8018.8018.8018.809.26-
Sep 17, 202419.0019.0019.0019.009.36-
Sep 16, 202418.9018.9018.9018.909.31-
Sep 13, 202418.8018.8018.8018.809.26-
Sep 12, 202418.9019.1018.9019.109.4168
Sep 11, 202418.8018.8018.8018.809.26-
Sep 10, 202418.6018.6018.6018.609.17-
Sep 9, 202418.3018.3018.3018.309.02-
Sep 6, 202418.5018.5018.5018.509.12-
Sep 5, 202418.5018.5018.5018.509.12-
Sep 4, 202418.4018.4018.4018.409.07-
Sep 3, 202418.8018.8018.8018.809.26-
Sep 2, 202418.2018.2018.1018.108.92-
Aug 30, 202418.0018.0018.0018.008.87-
Aug 29, 202417.5018.1017.5018.108.92250
Aug 28, 202417.6017.6017.6017.608.67-
Aug 27, 202417.4017.4017.4017.408.57-
Aug 26, 202417.1017.1017.1017.108.43-
Aug 23, 202417.0017.0017.0017.008.38-
Aug 22, 202417.0017.0017.0017.008.38-
Aug 21, 202416.8016.8016.8016.808.28-
Aug 20, 202416.9016.9016.9016.908.33-
Aug 19, 202417.0017.0017.0017.008.38-
Aug 16, 202416.9016.9016.9016.908.33-
Aug 15, 202416.7016.7016.7016.708.23-
Aug 14, 202416.8016.8016.8016.808.28-
Aug 13, 202416.7016.7016.7016.708.23-
Aug 12, 202416.3016.3016.3016.308.03-
Aug 9, 202416.3016.3016.3016.308.03-
Aug 8, 202416.7016.7016.7016.708.23-
Aug 7, 202416.3016.3016.3016.308.03-
Aug 6, 202415.8016.2015.8016.207.98150
Aug 5, 202415.1015.5015.1015.507.64150
Aug 2, 202417.2017.2017.2017.208.48-
Aug 1, 202418.0018.0018.0018.008.87-
Jul 31, 202417.7017.7017.7017.708.72-
Jul 30, 202417.2017.2017.2017.208.48-
Jul 29, 202418.4018.4018.4018.409.07-
Jul 26, 202418.2018.2018.2018.208.97-
Jul 25, 202418.2018.2018.2018.208.97-
Jul 24, 202418.3018.3018.3018.309.02-
Jul 23, 202418.4018.4018.4018.409.07-
Jul 22, 202418.4018.4018.4018.409.07-
Jul 19, 202418.4018.4018.4018.409.07-
Jul 18, 202418.3018.3018.3018.309.02-
Jul 17, 202418.3018.3018.3018.309.02-
Jul 16, 202418.3018.3018.3018.309.02-
Jul 15, 202418.2018.2018.2018.208.97-
Jul 12, 202418.1018.1018.1018.108.92-
Jul 11, 202418.0018.0018.0018.008.87-
Jul 10, 202418.1018.1018.1018.108.92-
Jul 9, 202418.0018.0018.0018.008.87-
Jul 8, 202418.1018.1018.1018.108.92-
Jul 5, 202418.2018.2018.2018.208.97-
Jul 4, 202418.4018.4018.4018.409.07-
Jul 3, 202418.3018.3018.3018.309.02-
Jul 2, 202418.2018.2018.2018.208.97-
Jul 1, 202418.1018.1018.1018.108.92-
Jun 28, 202418.6018.6018.6018.609.17-
Jun 27, 202418.5018.5018.5018.509.12-
Jun 26, 202418.6018.6018.6018.609.17-
Jun 25, 202418.4018.4018.4018.409.07-
Jun 24, 202418.3018.3018.3018.309.02-
Jun 21, 202418.0018.0018.0018.008.87-
Jun 20, 202417.9017.9017.9017.908.82-
Jun 19, 202418.0018.0018.0018.008.87-
Jun 18, 202418.2018.2018.2018.208.97-
Jun 17, 202418.1018.1018.1018.108.92-
Jun 14, 202418.2018.2018.2018.208.97-
Jun 13, 202417.9017.9017.9017.908.82-
Jun 12, 202418.1018.1018.1018.108.92-
Jun 11, 202418.0018.0018.0018.008.87-
Jun 10, 202418.1018.1018.1018.108.92-
Jun 7, 202417.9017.9017.9017.908.82-
Jun 6, 202417.7017.7017.7017.708.72-
Jun 5, 202417.9017.9017.9017.908.82-
Jun 4, 202417.6017.6017.6017.608.67-
Jun 3, 202417.4017.4017.4017.408.57-
May 31, 202417.4017.4017.4017.408.57-
May 30, 202417.2017.2017.2017.208.48-
May 29, 202417.2017.2017.2017.208.48-
May 28, 202417.3017.3017.3017.308.52-
May 27, 202417.6017.6017.6017.608.67-
May 24, 202417.4017.4017.4017.408.57-
May 23, 202417.1017.1017.1017.108.43-
May 22, 202417.0017.0017.0017.008.38-
May 21, 202417.0017.0017.0017.008.38-
May 20, 202417.2017.2017.2017.208.48-
May 17, 202417.2017.2017.2017.208.48-
May 16, 202417.1017.1017.1017.108.43-
May 15, 202416.6016.6016.6016.608.18-
May 14, 202416.9016.9016.9016.908.33-
May 13, 202416.7016.7016.7016.708.23-
May 10, 202417.0017.0017.0017.008.38-
May 9, 202417.3017.3017.3017.308.52-
May 8, 202417.4017.4017.4017.408.57-
May 7, 202417.6017.6017.5017.508.62299
May 6, 202417.1017.1017.1017.108.43-
May 3, 202417.3017.3017.3017.308.52-
May 2, 202417.0017.0017.0017.008.38-
Apr 30, 202417.1017.1017.1017.108.43-
Apr 29, 202416.0016.0016.0016.007.88-
Apr 26, 202415.8015.8015.8015.807.79-
Apr 25, 202416.0016.0016.0016.007.88-