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

Frankfurt - Delayed Quote EUR

SSH Communications Security Oyj (XXH.F)

1.0350
+0.0350
+(3.50%)
As of 10:57:43 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.98401.03500.98401.03501.0350246
May 6, 20251.00001.00001.00001.00001.0000-
May 5, 20251.01001.02501.01001.02501.0250-
May 2, 20251.02501.02501.02501.02501.0250-
Apr 30, 20251.02501.02501.02501.02501.0250-
Apr 29, 20251.14001.14001.05501.05501.0550-
Apr 28, 20251.14001.14001.14001.14001.1400-
Apr 25, 20251.11501.11501.11501.11501.1150-
Apr 24, 20251.11001.11001.11001.11001.1100-
Apr 23, 20251.07001.07001.07001.07001.0700-
Apr 22, 20251.11001.11001.11001.11001.1100-
Apr 17, 20251.08001.10501.08001.10501.1050-
Apr 16, 20251.02501.02501.02501.02501.0250-
Apr 15, 20250.97401.01000.97400.99400.9940-
Apr 14, 20250.94400.94400.94400.94400.9440-
Apr 11, 20250.92000.92000.92000.92000.9200-
Apr 10, 20250.89200.89200.89200.89200.8920-
Apr 9, 20250.92200.92200.90000.90000.9000-
Apr 8, 20250.92400.95000.92400.94600.9460-
Apr 7, 20250.88800.89000.88800.89000.8900-
Apr 4, 20250.98000.98000.98000.98000.9800-
Apr 3, 20251.00001.00001.00001.00001.0000-
Apr 2, 20251.01001.01001.01001.01001.0100-
Apr 1, 20251.00001.00001.00001.00001.0000-
Mar 31, 20251.02501.02501.01001.01501.0150-
Mar 28, 20251.04501.04501.04501.04501.0450-
Mar 27, 20251.06001.06001.05001.05001.0500-
Mar 26, 20251.04501.13001.04501.13001.1300246
Mar 25, 20251.06501.06501.06501.06501.0650-
Mar 24, 20251.06001.06001.06001.06001.0600-
Mar 21, 20251.08001.08001.08001.08001.0800-
Mar 20, 20251.12501.13501.12501.13501.1350-
Mar 19, 20251.12501.12501.12501.12501.1250-
Mar 18, 20251.10501.10501.10501.10501.1050-
Mar 17, 20251.08501.11501.08501.11501.1150-
Mar 14, 20251.09001.09001.09001.09001.0900-
Mar 13, 20251.12501.12501.12501.12501.1250-
Mar 12, 20251.13001.13001.13001.13001.1300-
Mar 11, 20251.13001.13001.13001.13001.1300-
Mar 10, 20251.13001.13501.13001.13501.1350-
Mar 7, 20251.12501.12501.12501.12501.1250-
Mar 6, 20251.12001.12001.12001.12001.1200-
Mar 5, 20251.11001.11001.11001.11001.1100-
Mar 4, 20251.11501.11501.11501.11501.1150-
Mar 3, 20251.12001.14001.12001.12501.1250-
Feb 28, 20251.10501.10501.10501.10501.1050-
Feb 27, 20251.12501.12501.12501.12501.1250-
Feb 26, 20251.16001.16001.16001.16001.1600-
Feb 25, 20251.11501.11501.11501.11501.1150-
Feb 24, 20251.14001.14001.14001.14001.1400-
Feb 21, 20251.12501.25501.12501.25501.2550100
Feb 20, 20251.12001.12001.12001.12001.1200-
Feb 19, 20251.11001.11001.11001.11001.1100-
Feb 18, 20251.13501.13501.13501.13501.1350-
Feb 17, 20251.12501.12501.12501.12501.1250-
Feb 14, 20251.02501.02501.02501.02501.0250-
Feb 13, 20251.02501.02501.02501.02501.0250-
Feb 12, 20251.10001.10001.10001.10001.1000-
Feb 11, 20251.00001.00001.00001.00001.0000-
Feb 10, 20251.02001.02001.00001.00001.0000-
Feb 7, 20251.02501.02501.02501.02501.0250-
Feb 6, 20251.03501.03501.03501.03501.0350-
Feb 5, 20251.00501.03001.00501.03001.0300-
Feb 4, 20250.99401.02000.99401.02001.0200-
Feb 3, 20251.03501.03501.03501.03501.0350-
Jan 31, 20251.01001.01001.01001.01001.0100-
Jan 30, 20250.99000.99000.99000.99000.9900-
Jan 29, 20250.97400.97400.97400.97400.9740-
Jan 28, 20250.97400.97400.97400.97400.9740-
Jan 27, 20250.97400.97400.97400.97400.9740-
Jan 24, 20250.97400.97400.97400.97400.9740-
Jan 23, 20250.96400.96400.96400.96400.9640-
Jan 22, 20250.96400.96400.96400.96400.9640-
Jan 21, 20250.97000.97000.95400.95400.9540-
Jan 20, 20251.00001.00001.00001.00001.0000-
Jan 17, 20250.98000.98000.98000.98000.9800-
Jan 16, 20250.96000.96000.96000.96000.9600-
Jan 15, 20250.95000.95000.95000.95000.9500-
Jan 14, 20250.97400.98000.97400.98000.9800-
Jan 13, 20250.99000.99000.98000.98000.9800-
Jan 10, 20250.99400.99400.99000.99000.9900-
Jan 9, 20250.98000.98000.98000.98000.9800-
Jan 8, 20250.99400.99400.99400.99400.9940-
Jan 7, 20251.01501.01501.01001.01001.0100-
Jan 6, 20251.01501.01501.01501.01501.0150-
Jan 3, 20251.00501.00501.00501.00501.0050-
Jan 2, 20250.96400.96400.96400.96400.9640-
Dec 30, 20240.98000.98000.98000.98000.9800-
Dec 27, 20241.00501.00501.00501.00501.0050-
Dec 23, 20241.05501.05501.02501.02501.0250139
Dec 20, 20240.97400.97400.97400.97400.9740-
Dec 19, 20241.00001.00001.00001.00001.0000-
Dec 18, 20240.97000.97000.97000.97000.9700-
Dec 17, 20240.99400.99400.98000.98000.9800-
Dec 16, 20241.02001.02001.02001.02001.0200-
Dec 13, 20241.01501.02001.01501.02001.0200-
Dec 12, 20241.04501.04501.04501.04501.0450-
Dec 11, 20241.01001.01001.01001.01001.0100-
Dec 10, 20241.06501.06501.06501.06501.0650-
Dec 9, 20241.07001.07001.00501.00501.0050-
Dec 6, 20241.07001.07001.07001.07001.0700-
Dec 5, 20241.06001.06001.06001.06001.0600-
Dec 4, 20241.01001.01001.01001.01001.0100-
Dec 3, 20240.96401.00000.96401.00001.0000-
Dec 2, 20241.01501.01501.01501.01501.0150-
Nov 29, 20240.96001.00500.96001.00501.0050-
Nov 28, 20240.98000.98000.98000.98000.9800-
Nov 27, 20240.96400.99400.96400.99400.9940-
Nov 26, 20240.97000.97000.96000.96000.9600-
Nov 25, 20240.97000.97000.97000.97000.9700-
Nov 22, 20241.00501.00501.00501.00501.0050-
Nov 21, 20240.98000.98000.98000.98000.9800-
Nov 20, 20240.91200.91200.91200.91200.9120-
Nov 19, 20240.93000.93000.93000.93000.9300-
Nov 18, 20240.93400.93400.93400.93400.9340-
Nov 15, 20240.96000.96000.96000.96000.9600-
Nov 14, 20240.96000.96000.96000.96000.9600-
Nov 13, 20240.94400.94400.94400.94400.9440-
Nov 12, 20240.99400.99400.99400.99400.9940-
Nov 11, 20240.96400.96400.96400.96400.9640-
Nov 8, 20241.00001.00001.00001.00001.0000-
Nov 7, 20240.98000.98000.98000.98000.9800-
Nov 6, 20240.98000.98000.98000.98000.9800-
Nov 5, 20240.97400.97400.97400.97400.9740-
Nov 4, 20241.08501.08501.08501.08501.0850-
Nov 1, 20241.00501.06001.00501.06001.0600-
Oct 31, 20241.05001.05001.00501.00501.0050-
Oct 30, 20241.09501.09501.09501.09501.0950-
Oct 29, 20241.14001.14001.09501.09501.0950-
Oct 28, 20241.13001.13001.13001.13001.1300-
Oct 25, 20241.12001.12001.12001.12001.1200-
Oct 24, 20241.13001.14001.13001.14001.1400-
Oct 23, 20241.15001.15001.15001.15001.1500-
Oct 22, 20241.12001.13001.12001.13001.1300-
Oct 21, 20241.12001.12001.12001.12001.1200-
Oct 18, 20241.14501.14501.14501.14501.1450-
Oct 17, 20241.13001.13001.13001.13001.1300-
Oct 16, 20241.14001.14001.14001.14001.1400-
Oct 15, 20241.16001.16001.16001.16001.1600-
Oct 14, 20241.15001.15001.15001.15001.1500-
Oct 11, 20241.13001.13001.13001.13001.1300-
Oct 10, 20241.15501.15501.15501.15501.1550-
Oct 9, 20241.14001.14001.14001.14001.1400-
Oct 8, 20241.13501.13501.12001.12001.1200-
Oct 7, 20241.13501.13501.13501.13501.1350-
Oct 4, 20241.14501.14501.14501.14501.1450-
Oct 3, 20241.17001.17001.17001.17001.1700-
Oct 2, 20241.15501.15501.15501.15501.1550-
Oct 1, 20241.13001.13001.12001.12001.1200-
Sep 30, 20241.12001.12001.12001.12001.1200-
Sep 27, 20241.17001.17001.17001.17001.1700-
Sep 26, 20241.18001.18001.18001.18001.1800-
Sep 25, 20241.17001.17001.17001.17001.1700-
Sep 24, 20241.17001.17001.17001.17001.1700-
Sep 23, 20241.17501.18501.17501.18501.1850-
Sep 20, 20241.16501.16501.16501.16501.1650-
Sep 19, 20241.17501.17501.17501.17501.1750-
Sep 18, 20241.20001.20001.20001.20001.2000-
Sep 17, 20241.17501.17501.17501.17501.1750-
Sep 16, 20241.20001.20001.20001.20001.2000-
Sep 13, 20241.20501.21001.20501.21001.2100-
Sep 12, 20241.19501.19501.19501.19501.1950-
Sep 11, 20241.20001.20001.20001.20001.2000-
Sep 10, 20241.21001.22501.21001.22501.2250-
Sep 9, 20241.24001.24001.24001.24001.2400-
Sep 6, 20241.21501.21501.21501.21501.2150-
Sep 5, 20241.20501.20501.20501.20501.2050-
Sep 4, 20241.20501.20501.20501.20501.2050-
Sep 3, 20241.18001.20501.18001.20501.2050-
Sep 2, 20241.21001.21001.21001.21001.2100-
Aug 30, 20241.22001.22001.22001.22001.2200-
Aug 29, 20241.24501.24501.24501.24501.2450-
Aug 28, 20241.22001.22501.22001.22501.2250-
Aug 27, 20241.22501.22501.22501.22501.2250-
Aug 26, 20241.22001.22001.22001.22001.2200-
Aug 23, 20241.22501.22501.22501.22501.2250-
Aug 22, 20241.22501.22501.22501.22501.2250-
Aug 21, 20241.25501.25501.23001.23001.2300-
Aug 20, 20241.18501.18501.18501.18501.1850-
Aug 19, 20241.19501.19501.19501.19501.1950-
Aug 16, 20241.21001.21001.21001.21001.2100-
Aug 15, 20241.23001.23001.23001.23001.2300-
Aug 14, 20241.22001.23001.22001.23001.2300-
Aug 13, 20241.19501.19501.19501.19501.1950-
Aug 12, 20241.23501.23501.20001.20001.2000-
Aug 9, 20241.18501.18501.18501.18501.1850-
Aug 8, 20241.22501.22501.22501.22501.2250-
Aug 7, 20241.24001.24001.22501.22501.2250-
Aug 6, 20241.19001.19001.19001.19001.1900-
Aug 5, 20241.18001.20001.18001.19001.1900-
Aug 2, 20241.23001.23501.23001.23501.2350-
Aug 1, 20241.22501.22501.22501.22501.2250-
Jul 31, 20241.18501.20501.18501.20501.2050-
Jul 30, 20241.21501.21501.21501.21501.2150-
Jul 29, 20241.19001.19001.19001.19001.1900-
Jul 26, 20241.19501.19501.19501.19501.1950-
Jul 25, 20241.19501.19501.19501.19501.1950-
Jul 24, 20241.22001.22001.22001.22001.2200-
Jul 23, 20241.22001.23501.22001.23501.2350-
Jul 22, 20241.21001.23501.21001.23501.2350-
Jul 19, 20241.24001.24001.17001.17001.1700-
Jul 18, 20241.19501.26001.19501.23501.2350-
Jul 17, 20241.23501.23501.22501.22501.2250-
Jul 16, 20241.24001.24001.24001.24001.2400-
Jul 15, 20241.25501.30501.21501.30501.3050-
Jul 12, 20241.18001.21501.18001.21501.2150-
Jul 11, 20241.18501.20001.18501.20001.2000-
Jul 10, 20241.22501.22501.22501.22501.2250-
Jul 9, 20241.23001.23001.21001.21001.2100-
Jul 8, 20241.21501.21501.18001.18001.1800-
Jul 5, 20241.19501.19501.19001.19001.1900-
Jul 4, 20241.21501.21501.21501.21501.2150-
Jul 3, 20241.17501.17501.17501.17501.1750-
Jul 2, 20241.19501.19501.19501.19501.1950-
Jul 1, 20241.17001.17001.17001.17001.1700-
Jun 28, 20241.18501.19001.18501.19001.1900-
Jun 27, 20241.18001.18001.18001.18001.1800-
Jun 26, 20241.19501.19501.19501.19501.1950-
Jun 25, 20241.21501.21501.21501.21501.2150-
Jun 24, 20241.20501.20501.20501.20501.2050-
Jun 21, 20241.20501.20501.20501.20501.2050-
Jun 20, 20241.21001.21001.21001.21001.2100-
Jun 19, 20241.21001.21001.21001.21001.2100-
Jun 18, 20241.19001.19001.19001.19001.1900-
Jun 17, 20241.20501.20501.20501.20501.2050-
Jun 14, 20241.20001.21001.20001.20001.2000-
Jun 13, 20241.19501.19501.19501.19501.1950-
Jun 12, 20241.19501.19501.19501.19501.1950-
Jun 11, 20241.21001.22001.21001.22001.2200-
Jun 10, 20241.21001.21001.21001.21001.2100-
Jun 7, 20241.20001.22001.20001.22001.2200-
Jun 6, 20241.19501.19501.19501.19501.1950-
Jun 5, 20241.22501.22501.22501.22501.2250-
Jun 4, 20241.23001.23001.23001.23001.2300-
Jun 3, 20241.20501.20501.20501.20501.2050-
May 31, 20241.23001.23001.23001.23001.2300-
May 30, 20241.20001.21001.20001.21001.2100-
May 29, 20241.23001.23001.23001.23001.2300-
May 28, 20241.24001.24001.24001.24001.2400-
May 27, 20241.28501.28501.28501.28501.2850-
May 24, 20241.27001.27001.27001.27001.2700-
May 23, 20241.26501.26501.26501.26501.2650-
May 22, 20241.25501.25501.25501.25501.2550-
May 21, 20241.26501.26501.25001.25001.2500-
May 20, 20241.24501.24501.24501.24501.2450-
May 17, 20241.24501.26501.24501.26501.2650-
May 16, 20241.27501.27501.27501.27501.2750-
May 15, 20241.25001.25001.25001.25001.2500-
May 14, 20241.21501.25001.21501.25001.2500-
May 13, 20241.22501.25001.22501.25001.2500-
May 10, 20241.25001.25001.25001.25001.2500-
May 9, 20241.27501.27501.27501.27501.2750-
May 8, 20241.27501.27501.27501.27501.2750-
May 7, 20241.27501.27501.27501.27501.2750-

Related Tickers

BTOW GTFN Holdings Inc.
1.2400
0.00%
 
EVB.SG Dynamite Blockchain Corp.
0.0372
+20.00%
 
FAASW DigiAsia Corp.
0.0380
+16.92%
 
70R.F Mapspeople A/S
0.0546
+1.87%
 
AAT.MI AATECH S.p.A. Società Benefit
0.9200
+1.10%
 
U8S.F Substrate Artificial Inteligence, S.A.
0.1190
+1.71%
 
EVB.HM Dynamite Blockchain Corp
0.0334
+7.74%
 
FFV.F F5, Inc.
234.80
+0.13%
 
SABFG.PR SAB Finance a.s.
1,050.00
0.00%
 
260A.T ALT INC
125.00
-9.42%