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

Berlin - Delayed Quote EUR

Securitas AB (S7MB.BE)

13.62
-0.05
(-0.33%)
At close: April 30 at 8:04:42 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202513.6213.6213.6213.6213.62-
Apr 29, 202513.6613.6613.6613.6613.66-
Apr 28, 202513.4713.4713.4713.4713.47-
Apr 25, 202513.4113.4113.4113.4113.41-
Apr 24, 202513.2513.2513.2513.2513.25-
Apr 23, 202513.4113.4113.2113.2113.217
Apr 22, 202513.0113.0113.0113.0113.01-
Apr 17, 202512.9612.9612.9612.9612.96-
Apr 16, 202512.9012.9012.9012.9012.90-
Apr 15, 202512.7012.7012.7012.7012.70-
Apr 14, 202512.4812.4812.4812.4812.48-
Apr 11, 202512.6612.6612.6612.6612.66-
Apr 10, 202512.7612.7612.7612.7612.76-
Apr 9, 202512.0212.0212.0212.0212.02-
Apr 8, 202512.2012.2012.2012.2012.20-
Apr 7, 202511.5711.5711.5711.5711.57-
Apr 4, 202512.9512.9512.9512.9512.95-
Apr 3, 202512.8412.8412.8412.8412.84-
Apr 2, 202513.0713.0713.0713.0713.07-
Apr 1, 202513.0413.0413.0413.0413.04-
Mar 31, 202512.9512.9512.9512.9512.95-
Mar 28, 202513.1913.1913.1913.1913.19-
Mar 27, 202513.3113.3113.3113.3113.31-
Mar 26, 202513.3013.3013.3013.3013.30-
Mar 25, 202513.2813.2813.2813.2813.28-
Mar 24, 202513.2513.2513.2513.2513.25-
Mar 21, 202513.0813.2313.0813.2313.23175
Mar 20, 202513.2613.2613.0013.0013.00101
Mar 19, 202513.3313.3313.3313.3313.33-
Mar 18, 202513.5013.5013.5013.5013.50-
Mar 17, 202513.4413.4413.4413.4413.44-
Mar 14, 202513.2813.2813.2813.2813.28-
Mar 13, 202513.2613.2613.2613.2613.26-
Mar 12, 202513.3813.3813.2713.2713.27300
Mar 11, 202513.4013.4013.4013.4013.40-
Mar 10, 202513.6013.6013.6013.6013.60-
Mar 7, 202513.3113.3113.3113.3113.31-
Mar 6, 202513.7813.7813.7813.7813.78-
Mar 5, 202514.1514.1514.1514.1514.15-
Mar 4, 202514.0114.0114.0114.0114.01-
Mar 3, 202514.0614.0614.0614.0614.06-
Feb 28, 202513.8013.8013.8013.8013.80-
Feb 27, 202513.8913.8913.8913.8913.89-
Feb 26, 202513.9013.9013.9013.9013.90-
Feb 25, 202513.7613.7613.7613.7613.76-
Feb 24, 202513.8513.8513.8513.8513.85-
Feb 21, 202514.0314.0314.0314.0314.03-
Feb 20, 202513.9313.9313.9313.9313.93-
Feb 19, 202513.9913.9913.9913.9913.99-
Feb 18, 202513.9213.9213.9213.9213.92-
Feb 17, 202513.9713.9713.9713.9713.97-
Feb 14, 202513.9013.9013.9013.9013.90-
Feb 13, 202514.0914.0914.0914.0914.09-
Feb 12, 202513.8913.8913.8913.8913.89-
Feb 11, 202513.9013.9413.9013.9413.945
Feb 10, 202513.7713.7713.7713.7713.77-
Feb 7, 202513.6313.6313.6313.6313.63-
Feb 6, 202512.7812.7812.7812.7812.78-
Feb 5, 202512.3212.5912.3212.5912.59100
Feb 4, 202512.1912.1912.1912.1912.19-
Feb 3, 202511.9511.9511.9511.9511.95-
Jan 31, 202512.2612.2612.2612.2612.26-
Jan 30, 202512.0912.0912.0912.0912.09-
Jan 29, 202512.0812.0812.0812.0812.08-
Jan 28, 202512.1212.1212.1212.1212.12-
Jan 27, 202511.8211.8211.8211.8211.82-
Jan 24, 202512.0412.0412.0412.0412.04-
Jan 23, 202511.8511.8511.8511.8511.85-
Jan 22, 202511.9411.9411.9411.9411.94-
Jan 21, 202511.9611.9611.9611.9611.96-
Jan 20, 202511.8411.8411.8411.8411.84-
Jan 17, 202511.7811.7811.7811.7811.78-
Jan 16, 202511.8211.8211.8211.8211.82-
Jan 15, 202511.5511.5511.5511.5511.55-
Jan 14, 202511.6711.6711.6711.6711.67-
Jan 13, 202511.5511.5511.5511.5511.55-
Jan 10, 202511.5811.5811.5811.5811.58-
Jan 9, 202511.6311.6311.6311.6311.63-
Jan 8, 202511.6111.6111.6111.6111.61-
Jan 7, 202511.8911.8911.8911.8911.89-
Jan 6, 202511.9011.9011.9011.9011.90-
Jan 3, 202511.8411.8411.8411.8411.84-
Jan 2, 202511.8911.8911.8911.8911.89-
Dec 30, 202411.9411.9411.9411.9411.94-
Dec 27, 202411.9411.9411.9411.9411.94-
Dec 23, 202411.9011.9011.9011.9011.90-
Dec 20, 202411.9011.9011.9011.9011.90-
Dec 19, 202411.7711.7711.7711.7711.77-
Dec 18, 202411.8811.8811.8811.8811.88-
Dec 17, 202411.9511.9511.9511.9511.95-
Dec 16, 202411.8511.8511.8511.8511.85-
Dec 13, 202411.7911.7911.7911.7911.79-
Dec 12, 202411.9711.9711.9711.9711.97-
Dec 11, 202412.1512.1512.1512.1512.15-
Dec 10, 202412.0512.0512.0512.0512.05-
Dec 9, 202412.1612.1612.1612.1612.16-
Dec 6, 202412.1812.1812.1812.1812.18-
Dec 5, 202412.1912.1912.1912.1912.19-
Dec 4, 202411.9411.9411.9411.9411.94-
Dec 3, 202411.8411.8411.8411.8411.84-
Dec 2, 202411.7411.7411.7411.7411.74-
Nov 29, 202411.7211.7211.7211.7211.72-
Nov 28, 202411.8111.8111.8111.8111.81-
Nov 27, 202411.6511.6511.6511.6511.65-
Nov 26, 202411.6411.6411.6411.6411.64-
Nov 25, 202411.6711.6711.6711.6711.67-
Nov 22, 202411.3411.3411.3411.3411.34-
Nov 21, 202411.3611.3611.3611.3611.36-
Nov 20, 202411.4711.4711.4711.4711.47-
Nov 19, 202411.5311.5311.5311.5311.53-
Nov 18, 202411.6011.6011.6011.6011.60-
Nov 15, 2024 0.17185499 Dividend
Nov 15, 202411.7311.7311.7311.7311.73-
Nov 14, 202411.8011.8011.8011.809.90-
Nov 13, 202411.8211.8211.8211.829.92-
Nov 12, 202412.1912.1912.1912.1910.23-
Nov 11, 202412.2712.2712.2712.2710.29-
Nov 8, 202412.1712.1712.1712.1710.21-
Nov 7, 202412.0712.0712.0712.0710.13-
Nov 6, 202410.8810.8810.8810.889.13-
Nov 5, 202410.8310.8310.8310.839.09-
Nov 4, 202410.7710.7710.7710.779.03-
Nov 1, 202410.7310.7310.7310.739.00-
Oct 31, 202410.6610.6610.6610.668.94-
Oct 30, 202410.9710.9710.9710.979.20-
Oct 29, 202411.1911.1911.1911.199.39-
Oct 28, 202411.2311.2311.2311.239.43-
Oct 25, 202411.2011.2011.2011.209.40-
Oct 24, 202411.3711.3711.3711.379.54-
Oct 23, 202411.4111.4111.4111.419.57-
Oct 22, 202411.3911.3911.3911.399.55-
Oct 21, 202411.4011.4011.4011.409.57-
Oct 18, 202411.3611.3611.3611.369.53-
Oct 17, 202411.4011.4011.4011.409.57-
Oct 16, 202411.4011.4011.4011.409.57-
Oct 15, 202411.3611.3611.3611.369.54-
Oct 14, 202411.2711.2711.2711.279.46-
Oct 11, 202411.2211.2211.2211.229.41-
Oct 10, 202411.1611.1611.1611.169.37-
Oct 9, 202411.1511.1511.1511.159.35-
Oct 8, 202410.9310.9310.9310.939.17-
Oct 7, 202411.0211.0211.0211.029.25-
Oct 4, 202410.9510.9510.9510.959.19-
Oct 3, 202411.2311.2311.2311.239.42-
Oct 2, 202411.3211.3211.3211.329.50-
Oct 1, 202411.3711.3711.3711.379.54-
Sep 30, 202411.3611.3611.3611.369.54-
Sep 27, 202411.4911.4911.4911.499.64-
Sep 26, 202411.8411.8411.8011.809.901,000
Sep 25, 202411.5111.5111.5111.519.66-
Sep 24, 202411.5611.5611.5611.569.69-
Sep 23, 202411.3711.3711.3711.379.54-
Sep 20, 202411.3611.3611.3611.369.53-
Sep 19, 202411.1611.1611.1611.169.37-
Sep 18, 202410.9010.9010.9010.909.14-
Sep 17, 202410.6610.6610.6610.668.94-
Sep 16, 202410.6010.6010.6010.608.90-
Sep 13, 202410.8410.8410.8410.849.09-
Sep 12, 202410.6910.6910.6910.698.97-
Sep 11, 202410.5710.5710.5710.578.87-
Sep 10, 202410.5910.5910.5910.598.88-
Sep 9, 202410.5510.5510.5510.558.85-
Sep 6, 202410.4810.4810.4810.488.79-
Sep 5, 202410.4810.4810.4810.488.79-
Sep 4, 202410.2810.2810.2810.288.62-
Sep 3, 202410.5010.5010.5010.508.81-
Sep 2, 202410.5210.5210.5210.528.82-
Aug 30, 202410.5510.5510.5510.558.85-
Aug 29, 202410.5410.5410.5410.548.84-
Aug 28, 202410.4310.4310.4310.438.75-
Aug 27, 202410.3110.3110.3110.318.65-
Aug 26, 202410.2610.2610.2610.268.61-
Aug 23, 202410.2010.2010.2010.208.56-
Aug 22, 202410.1510.1510.1510.158.52-
Aug 21, 20249.949.949.949.948.34-
Aug 20, 20249.989.989.989.988.37-
Aug 19, 20249.739.739.739.738.16-
Aug 16, 20249.829.829.829.828.24-
Aug 15, 20249.849.849.849.848.25-
Aug 14, 20249.729.729.729.728.15-
Aug 13, 20249.719.719.719.718.15-
Aug 12, 20249.739.739.739.738.16-
Aug 9, 20249.739.739.739.738.16-
Aug 8, 20249.829.829.829.828.24-
Aug 7, 20249.579.579.579.578.03-
Aug 6, 20249.569.569.569.568.02-
Aug 5, 20249.629.629.629.628.07-
Aug 2, 20249.879.879.879.878.28-
Aug 1, 20249.899.899.899.898.30-
Jul 31, 202410.0710.0710.0710.078.45-
Jul 30, 20249.359.359.359.357.84-
Jul 29, 20249.289.289.289.287.79-
Jul 26, 20249.259.259.259.257.76-
Jul 25, 20249.219.219.219.217.73-
Jul 24, 20249.239.239.239.237.75-
Jul 23, 20249.319.319.319.317.81-
Jul 22, 20249.209.209.209.207.72-
Jul 19, 20249.349.349.349.347.84-
Jul 18, 20249.199.199.199.197.71-
Jul 17, 20249.189.189.189.187.70-
Jul 16, 20249.109.109.109.107.63-
Jul 15, 20249.379.379.379.377.86-
Jul 12, 20249.299.299.299.297.80-
Jul 11, 20249.159.159.159.157.68-
Jul 10, 20249.089.089.089.087.62-
Jul 9, 20249.279.279.279.277.78-
Jul 8, 20249.319.319.319.317.81-
Jul 5, 20249.269.269.269.267.77-
Jul 4, 20249.359.359.359.357.84-
Jul 3, 20249.219.219.219.217.73-
Jul 2, 20249.219.219.219.217.72-
Jul 1, 20249.349.349.349.347.83-
Jun 28, 20249.159.159.159.157.68-
Jun 27, 20249.219.219.219.217.73-
Jun 26, 20249.219.219.219.217.73-
Jun 25, 20249.369.369.369.367.85-
Jun 24, 20249.419.419.419.417.90-
Jun 21, 20249.449.449.449.447.92-
Jun 20, 20249.289.289.289.287.79-
Jun 19, 20249.279.279.279.277.78-
Jun 18, 20249.299.299.299.297.79-
Jun 17, 20249.189.189.189.187.70-
Jun 14, 20249.409.409.409.407.89-
Jun 13, 20249.529.529.529.527.99-
Jun 12, 20249.359.359.359.357.85-
Jun 11, 20249.559.559.559.558.02-
Jun 10, 20249.439.439.439.437.91-
Jun 7, 20249.729.729.729.728.16-
Jun 6, 20249.719.719.719.718.15-
Jun 5, 20249.509.699.509.698.13100
Jun 4, 20249.489.489.489.487.95-
Jun 3, 20249.599.599.599.598.05-
May 31, 20249.469.469.469.467.94-
May 30, 20249.469.469.469.467.94-
May 29, 20249.759.759.759.758.18-
May 28, 20249.789.789.789.788.20-
May 27, 20249.879.879.879.878.28-
May 24, 20249.699.699.699.698.13-
May 23, 20249.439.439.439.437.91-
May 22, 20249.469.469.469.467.94-
May 21, 20249.479.479.479.477.95-
May 20, 20249.359.359.359.357.85-
May 17, 20249.399.399.399.397.88-
May 16, 20249.479.479.479.477.95-
May 15, 20249.359.359.359.357.85-
May 14, 20249.249.249.249.247.75-
May 13, 20249.269.269.269.267.77-
May 10, 2024 0.17185499 Dividend
May 10, 20249.129.129.129.127.65-
May 9, 20249.129.129.129.126.06-
May 8, 20249.549.549.549.546.34-
May 7, 20249.589.589.589.586.37-
May 6, 20249.449.449.449.446.27-
May 3, 20249.329.329.329.326.19-
May 2, 20249.339.339.339.336.19-
Apr 30, 20249.399.399.399.396.24-