SCSK Corporation (QSU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 02 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 30 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 29 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 26 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 25 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 24 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 23 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 22 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 19 Apr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 Apr 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 16 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 15 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 11 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 10 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 09 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 08 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 Apr 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 04 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 03 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 02 Apr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -12.60 | - |
| 26 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -12.46 | - |
| 25 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -12.67 | - |
| 22 Mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -13.11 | - |
| 21 Mar 2024 | 17.70 | 17.70 | 17.30 | 17.30 | -12.53 | 350 |
| 20 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -12.38 | - |
| 19 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -12.74 | - |
| 18 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -12.74 | - |
| 15 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -12.74 | - |
| 14 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -12.60 | - |
| 13 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | -12.46 | - |
| 12 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | -12.67 | - |
| 11 Mar 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -12.60 | - |
| 08 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | -12.74 | - |
| 07 Mar 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -12.82 | - |
| 06 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -12.38 | - |
| 05 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -12.38 | - |
| 04 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -12.31 | - |
| 01 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -12.38 | - |
| 29 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | -12.24 | - |
| 28 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -12.09 | - |
| 27 Feb 2024 | 16.60 | 16.80 | 16.60 | 16.80 | -12.17 | 300 |
| 26 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -11.95 | - |
| 23 Feb 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -11.59 | - |
| 22 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -11.88 | - |
| 21 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -11.88 | - |
| 20 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -12.02 | - |
| 19 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -12.02 | - |
| 16 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -12.09 | - |
| 15 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -11.95 | - |
| 14 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -12.02 | - |
| 13 Feb 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -12.09 | - |
| 12 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -11.73 | - |
| 09 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -11.95 | - |
| 08 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -12.17 | - |
| 07 Feb 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -12.02 | - |
| 06 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -11.80 | - |
| 05 Feb 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -12.17 | - |
| 02 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | -12.31 | - |
| 01 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -12.38 | - |
| 31 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -13.11 | - |
| 30 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -12.96 | - |
| 29 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -12.82 | - |
| 26 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -12.82 | - |
| 25 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -12.96 | - |
| 24 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -13.03 | - |
| 23 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | -13.32 | - |
| 22 Jan 2024 | 18.30 | 18.30 | 18.30 | 18.30 | -13.25 | - |
| 19 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -13.03 | - |
| 18 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -12.96 | - |
| 17 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | -12.96 | - |
| 16 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -13.11 | - |
| 15 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -13.18 | - |
| 12 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -13.18 | - |
| 11 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -13.11 | - |
| 10 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | -13.40 | 20 |
| 09 Jan 2024 | 18.20 | 18.20 | 18.20 | 18.20 | -13.18 | - |
| 08 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | -13.11 | - |
| 05 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -13.03 | - |
| 04 Jan 2024 | 18.00 | 18.00 | 18.00 | 18.00 | -13.03 | 35 |
| 03 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | -12.82 | - |
| 02 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | -12.60 | - |
| 29 Dec 2023 | 17.80 | 17.80 | 17.80 | 17.80 | -12.89 | - |
| 28 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -12.74 | - |
| 27 Dec 2023 | 17.60 | 17.60 | 17.60 | 17.60 | -12.74 | - |
| 22 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -12.60 | - |
| 21 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -12.53 | - |
| 20 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -12.53 | - |
| 19 Dec 2023 | 17.30 | 17.30 | 17.30 | 17.30 | -12.53 | - |
| 18 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -12.60 | - |
| 15 Dec 2023 | 17.40 | 17.40 | 17.40 | 17.40 | -12.60 | - |
| 14 Dec 2023 | 18.00 | 18.00 | 18.00 | 18.00 | -13.03 | - |
| 13 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | -12.82 | - |
| 12 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | -12.96 | - |
| 11 Dec 2023 | 17.70 | 17.70 | 17.70 | 17.70 | -12.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.