Dusseldorf - Delayed Quote EUR

SSH Communications Security Oyj (XXH.DU)

Compare
0.9800
-0.0020
(-0.20%)
As of 8:12:32 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.98000.98000.98000.98000.9800-
Jan 20, 20250.98200.98200.98200.98200.9820-
Jan 17, 20250.96000.96000.96000.96000.9600-
Jan 16, 20250.95200.95200.95200.95200.9520-
Jan 15, 20250.94600.94600.94600.94600.9460-
Jan 14, 20250.95600.95600.95600.95600.9560-
Jan 13, 20250.96600.96600.96600.96600.9660-
Jan 10, 20251.00001.00001.00001.00001.0000-
Jan 9, 20250.97800.97800.97800.97800.9780-
Jan 8, 20250.98800.98800.98800.98800.9880-
Jan 7, 20251.01501.01501.01501.01501.0150-
Jan 6, 20251.01501.01501.01501.01501.0150-
Jan 3, 20251.01001.01001.01001.01001.0100-
Jan 2, 20250.97000.97000.97000.97000.9700-
Dec 30, 20240.97801.01000.97801.01001.0100-
Dec 27, 20241.00501.00501.00501.00501.0050-
Dec 23, 20241.05001.05001.05001.05001.0500-
Dec 20, 20240.96200.96200.96200.96200.9620-
Dec 19, 20240.99800.99800.99800.99800.9980-
Dec 18, 20240.97200.97200.97200.97200.9720-
Dec 17, 20240.99200.99200.99200.99200.9920-
Dec 16, 20241.01501.01501.01501.01501.0150-
Dec 13, 20241.01001.01001.01001.01001.0100-
Dec 12, 20241.04001.04001.04001.04001.0400-
Dec 11, 20241.01001.01001.01001.01001.0100-
Dec 10, 20241.07001.07001.07001.07001.0700-
Dec 9, 20241.09001.09001.09001.09001.0900-
Dec 6, 20241.09001.09001.09001.09001.0900-
Dec 5, 20241.05501.05501.05501.05501.0550-
Dec 4, 20241.01001.01001.01001.01001.0100-
Dec 3, 20240.99200.99200.99200.99200.9920-
Dec 2, 20241.01501.01501.01501.01501.0150-
Nov 29, 20240.99600.99600.99600.99600.9960-
Nov 28, 20240.96800.96800.96800.96800.9680-
Nov 27, 20240.98600.98600.98600.98600.9860-
Nov 26, 20240.99600.99600.99600.99600.9960-
Nov 25, 20241.00001.00001.00001.00001.0000-
Nov 22, 20241.01501.01501.01501.01501.0150-
Nov 21, 20240.99600.99600.99600.99600.9960-
Nov 20, 20240.95000.95000.95000.95000.9500-
Nov 19, 20240.95800.95800.95800.95800.9580-
Nov 18, 20240.97600.97600.97600.97600.9760-
Nov 15, 20240.96800.96800.96800.96800.9680-
Nov 14, 20240.97200.97200.97200.97200.9720-
Nov 13, 20240.98600.98600.98600.98600.9860-
Nov 12, 20240.99600.99600.99600.99600.9960-
Nov 11, 20240.99800.99800.99800.99800.9980-
Nov 8, 20241.01001.01001.01001.01001.0100-
Nov 7, 20241.00001.00001.00001.00001.0000-
Nov 6, 20240.99600.99600.99600.99600.9960-
Nov 5, 20241.01001.01001.01001.01001.0100-
Nov 4, 20241.08001.08001.08001.08001.0800-
Nov 1, 20241.04001.04001.04001.04001.0400-
Oct 31, 20241.07501.07501.07501.07501.0750-
Oct 30, 20241.12001.12001.12001.12001.1200-
Oct 29, 20241.15001.15001.15001.15001.1500-
Oct 28, 20241.15501.15501.15501.15501.1550-
Oct 25, 20241.12501.12501.12501.12501.1250-
Oct 24, 20241.14501.14501.14501.14501.1450-
Oct 23, 20241.15501.15501.15501.15501.1550-
Oct 22, 20241.14501.14501.14501.14501.1450-
Oct 21, 20241.15501.15501.15501.15501.1550-
Oct 18, 20241.16501.16501.16501.16501.1650-
Oct 17, 20241.14501.14501.14501.14501.1450-
Oct 16, 20241.13501.13501.13501.13501.1350-
Oct 15, 20241.15501.15501.15501.15501.1550-
Oct 14, 20241.16501.16501.16501.16501.1650-
Oct 11, 20241.16501.16501.16501.16501.1650-
Oct 10, 20241.14501.14501.14501.14501.1450-
Oct 9, 20241.15001.15001.15001.15001.1500-
Oct 8, 20241.16001.16001.16001.16001.1600-
Oct 7, 20241.16501.16501.16501.16501.1650-
Oct 4, 20241.19501.19501.19501.19501.1950-
Oct 3, 20241.16001.19501.16001.19501.1950-
Oct 2, 20241.14001.14001.14001.14001.1400-
Oct 1, 20241.13001.13001.13001.13001.1300-
Sep 30, 20241.13501.13501.13501.13501.1350-
Sep 27, 20241.16501.16501.16501.16501.1650-
Sep 26, 20241.19501.19501.19501.19501.1950-
Sep 25, 20241.18001.18001.18001.18001.1800-
Sep 24, 20241.20001.20001.20001.20001.2000-
Sep 23, 20241.19501.19501.19501.19501.1950-
Sep 20, 20241.19501.19501.19501.19501.1950-
Sep 19, 20241.19501.19501.19501.19501.1950-
Sep 18, 20241.21001.21001.21001.21001.2100-
Sep 17, 20241.20501.20501.20501.20501.2050-
Sep 16, 20241.22001.22001.22001.22001.2200-
Sep 13, 20241.21001.21001.21001.21001.2100-
Sep 12, 20241.22001.22001.22001.22001.2200-
Sep 11, 20241.23001.23001.23001.23001.2300-
Sep 10, 20241.22501.22501.22501.22501.2250-
Sep 9, 20241.23501.23501.23501.23501.2350-
Sep 6, 20241.22001.22001.22001.22001.2200-
Sep 5, 20241.21001.21001.21001.21001.2100-
Sep 4, 20241.22501.22501.22501.22501.2250-
Sep 3, 20241.21001.21001.21001.21001.2100-
Sep 2, 20241.22501.22501.22501.22501.2250-
Aug 30, 20241.24001.24001.24001.24001.2400-
Aug 29, 20241.24501.24501.24501.24501.2450-
Aug 28, 20241.23001.23001.23001.23001.2300-
Aug 27, 20241.25001.25001.25001.25001.2500-
Aug 26, 20241.23001.23001.23001.23001.2300-
Aug 23, 20241.23501.23501.23501.23501.2350-
Aug 22, 20241.24001.24001.24001.24001.2400-
Aug 21, 20241.28501.28501.28501.28501.2850-
Aug 20, 20241.21001.21001.21001.21001.2100-
Aug 19, 20241.21501.21501.21501.21501.2150-
Aug 16, 20241.23001.23001.23001.23001.2300-
Aug 15, 20241.23501.23501.23501.23501.2350-
Aug 14, 20241.21501.21501.21501.21501.2150-
Aug 13, 20241.20501.20501.20501.20501.2050-
Aug 12, 20241.23001.23001.23001.23001.2300-
Aug 9, 20241.21001.21001.21001.21001.2100-
Aug 8, 20241.23001.23001.23001.23001.2300-
Aug 7, 20241.23501.23501.23501.23501.2350-
Aug 6, 20241.19501.19501.19501.19501.1950-
Aug 5, 20241.21501.21501.21501.21501.2150-
Aug 2, 20241.23501.23501.23501.23501.2350-
Aug 1, 20241.24501.24501.24501.24501.2450-
Jul 31, 20241.21001.21001.21001.21001.2100-
Jul 30, 20241.21001.21001.21001.21001.2100-
Jul 29, 20241.22001.22001.22001.22001.2200-
Jul 26, 20241.20501.20501.20501.20501.2050-
Jul 25, 20241.21001.21001.21001.21001.2100-
Jul 24, 20241.24001.24001.24001.24001.2400-
Jul 23, 20241.24501.24501.24501.24501.2450-
Jul 22, 20241.22001.22001.22001.22001.2200-
Jul 19, 20241.23501.23501.23501.23501.2350-
Jul 18, 20241.22501.22501.22501.22501.2250-
Jul 17, 20241.24501.24501.24501.24501.2450-
Jul 16, 20241.23501.23501.23501.23501.2350-
Jul 15, 20241.22001.22001.22001.22001.2200-
Jul 12, 20241.21001.21001.21001.21001.2100-
Jul 11, 20241.21501.21501.21501.21501.2150-
Jul 10, 20241.22001.22001.22001.22001.2200-
Jul 9, 20241.23501.23501.23501.23501.2350-
Jul 8, 20241.21001.21001.21001.21001.2100-
Jul 5, 20241.19501.19501.19501.19501.1950-
Jul 4, 20241.21001.21001.21001.21001.2100-
Jul 3, 20241.20501.20501.20501.20501.2050-
Jul 2, 20241.19501.19501.19501.19501.1950-
Jul 1, 20241.19001.19001.19001.19001.1900-
Jun 28, 20241.20001.20001.20001.20001.2000-
Jun 27, 20241.19501.19501.19501.19501.1950-
Jun 26, 20241.20001.20001.20001.20001.2000-
Jun 25, 20241.21001.21001.21001.21001.2100-
Jun 24, 20241.21501.21501.21501.21501.2150-
Jun 21, 20241.21501.21501.21501.21501.2150-
Jun 20, 20241.20501.20501.20501.20501.2050-
Jun 19, 20241.20501.20501.20501.20501.2050-
Jun 18, 20241.21501.21501.21501.21501.2150-
Jun 17, 20241.22001.22001.22001.22001.2200-
Jun 14, 20241.21501.21501.21501.21501.2150-
Jun 13, 20241.21501.21501.21501.21501.2150-
Jun 12, 20241.20501.20501.20501.20501.2050-
Jun 11, 20241.21501.21501.21501.21501.2150-
Jun 10, 20241.22501.22501.22501.22501.2250-
Jun 7, 20241.22501.22501.22501.22501.2250-
Jun 6, 20241.21001.21001.21001.21001.2100-
Jun 5, 20241.24501.24501.24501.24501.2450-
Jun 4, 20241.22501.22501.22501.22501.2250-
Jun 3, 20241.22501.22501.22501.22501.2250-
May 31, 20241.22501.22501.22501.22501.2250-
May 30, 20241.22501.22501.22501.22501.2250-
May 29, 20241.24501.24501.24501.24501.2450-
May 28, 20241.24001.24001.24001.24001.2400-
May 27, 20241.27501.27501.27501.27501.2750-
May 24, 20241.28001.28001.28001.28001.2800-
May 23, 20241.27001.27001.27001.27001.2700-
May 22, 20241.25501.25501.25501.25501.2550-
May 21, 20241.27501.27501.27501.27501.2750-
May 20, 20241.24001.27501.24001.27501.2750-
May 17, 20241.24001.24001.24001.24001.2400-
May 16, 20241.25001.25001.25001.25001.2500-
May 15, 20241.24501.24501.24501.24501.2450-
May 14, 20241.24501.24501.24501.24501.2450-
May 13, 20241.25001.25001.25001.25001.2500-
May 10, 20241.25501.25501.25501.25501.2550-
May 9, 20241.27001.27001.27001.27001.2700-
May 8, 20241.27001.27001.27001.27001.2700-
May 7, 20241.23001.23001.23001.23001.2300-
May 6, 20241.27001.27001.27001.27001.2700-
May 3, 20241.27001.27001.27001.27001.2700-
May 2, 20241.27001.27001.27001.27001.2700-
Apr 30, 20241.27001.27001.27001.27001.2700-
Apr 29, 20241.27001.27001.27001.27001.2700-
Apr 26, 20241.24501.24501.24501.24501.2450-
Apr 25, 20241.24501.24501.24501.24501.2450-
Apr 24, 20241.24001.24001.24001.24001.2400-
Apr 23, 20241.24001.24001.24001.24001.2400-
Apr 22, 20241.22001.22001.22001.22001.2200-
Apr 19, 20241.23001.23001.23001.23001.2300-
Apr 18, 20241.24001.24001.24001.24001.2400-
Apr 17, 20241.25501.25501.25501.25501.2550-
Apr 16, 20241.24501.24501.24501.24501.2450-
Apr 15, 20241.27001.27001.27001.27001.2700-
Apr 12, 20241.27501.27501.27501.27501.2750-
Apr 11, 20241.28001.28001.28001.28001.2800-
Apr 10, 20241.28001.28001.28001.28001.2800-
Apr 9, 20241.30001.30001.30001.30001.3000-
Apr 8, 20241.27501.27501.27501.27501.2750-
Apr 5, 20241.28001.28001.28001.28001.2800-
Apr 4, 20241.26501.26501.26501.26501.2650-
Apr 3, 20241.24501.24501.24501.24501.2450-
Apr 2, 20241.25501.25501.25501.25501.2550-
Mar 28, 20241.24501.24501.24501.24501.2450-
Mar 27, 20241.26501.26501.26501.26501.2650-
Mar 26, 20241.26001.26001.26001.26001.2600-
Mar 25, 20241.27501.27501.27501.27501.2750-
Mar 22, 20241.31001.31001.31001.31001.3100-
Mar 21, 20241.26001.26001.26001.26001.2600-
Mar 20, 20241.27001.27001.27001.27001.2700-
Mar 19, 20241.27501.27501.27501.27501.2750-
Mar 18, 20241.30001.30001.30001.30001.3000-
Mar 15, 20241.29001.29001.29001.29001.2900-
Mar 14, 20241.28501.28501.28501.28501.2850-
Mar 13, 20241.30001.30001.30001.30001.3000-
Mar 12, 20241.28001.28001.28001.28001.2800-
Mar 11, 20241.31501.31501.31501.31501.3150-
Mar 8, 20241.29001.29001.29001.29001.2900-
Mar 7, 20241.24501.24501.24501.24501.2450-
Mar 6, 20241.23001.23001.23001.23001.2300-
Mar 5, 20241.27501.27501.27501.27501.2750-
Mar 4, 20241.28501.28501.28501.28501.2850-
Mar 1, 20241.26501.26501.26501.26501.2650-
Feb 29, 20241.35501.35501.35501.35501.3550-
Feb 28, 20241.29001.29001.29001.29001.2900-
Feb 27, 20241.28501.28501.28501.28501.2850-

Related Tickers

WO60.DU Worldline SA
3.8200
0.00%
 
WO6.DE Worldline SA
7.88
-2.79%
 
WWLNF Worldline SA
9.04
0.00%
 
VMX.PA Verimatrix SA
0.2740
-0.72%
 
WRDLY Worldline SA
4.0920
0.00%
 
WIIT.MI Wiit S.p.A.
18.84
+1.07%
 
USIO Usio, Inc.
2.4300
+8.97%
 
VRAR The Glimpse Group, Inc.
1.9500
-1.52%
 
WEX WEX Inc.
183.79
+0.04%
 
WLN.PA Worldline SA
7.90
-0.13%