SSH Communications Security Oyj (XXH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM 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 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.3000 | - |
| 02 May 2024 | 1.3000 | 1.3000 | 1.2650 | 1.2650 | 1.2650 | - |
| 30 Apr 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | - |
| 29 Apr 2024 | 1.2850 | 1.2950 | 1.2550 | 1.2700 | 1.2700 | - |
| 26 Apr 2024 | 1.2850 | 1.2850 | 1.2750 | 1.2850 | 1.2850 | - |
| 25 Apr 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2850 | 1.2850 | - |
| 24 Apr 2024 | 1.2900 | 1.3050 | 1.2450 | 1.2700 | 1.2700 | - |
| 23 Apr 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | - |
| 22 Apr 2024 | 1.2750 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | - |
| 19 Apr 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2750 | 1.2750 | - |
| 18 Apr 2024 | 1.2850 | 1.2950 | 1.2700 | 1.2800 | 1.2800 | - |
| 17 Apr 2024 | 1.3050 | 1.3050 | 1.2850 | 1.2850 | 1.2850 | - |
| 16 Apr 2024 | 1.3250 | 1.3300 | 1.2950 | 1.3050 | 1.3050 | - |
| 15 Apr 2024 | 1.3300 | 1.3300 | 1.3150 | 1.3200 | 1.3200 | - |
| 12 Apr 2024 | 1.3300 | 1.3350 | 1.3200 | 1.3300 | 1.3300 | - |
| 11 Apr 2024 | 1.3250 | 1.3350 | 1.3200 | 1.3200 | 1.3200 | - |
| 10 Apr 2024 | 1.3350 | 1.3450 | 1.3250 | 1.3300 | 1.3300 | - |
| 09 Apr 2024 | 1.3500 | 1.3800 | 1.3250 | 1.3350 | 1.3350 | - |
| 08 Apr 2024 | 1.3300 | 1.3950 | 1.3250 | 1.3500 | 1.3500 | - |
| 05 Apr 2024 | 1.3350 | 1.3350 | 1.3250 | 1.3300 | 1.3300 | - |
| 04 Apr 2024 | 1.3150 | 1.3800 | 1.3150 | 1.3350 | 1.3350 | - |
| 03 Apr 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3150 | 1.3150 | - |
| 02 Apr 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3000 | 1.3000 | - |
| 28 Mar 2024 | 1.3000 | 1.3350 | 1.3000 | 1.3150 | 1.3150 | - |
| 27 Mar 2024 | 1.3100 | 1.3300 | 1.3000 | 1.3000 | 1.3000 | - |
| 26 Mar 2024 | 1.3150 | 1.3250 | 1.3100 | 1.3200 | 1.3200 | - |
| 25 Mar 2024 | 1.3350 | 1.3350 | 1.3150 | 1.3150 | 1.3150 | - |
| 22 Mar 2024 | 1.3650 | 1.3650 | 1.3150 | 1.3350 | 1.3350 | - |
| 21 Mar 2024 | 1.3100 | 1.3800 | 1.3100 | 1.3650 | 1.3650 | - |
| 20 Mar 2024 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | - |
| 19 Mar 2024 | 1.3350 | 1.3750 | 1.3150 | 1.3200 | 1.3200 | - |
| 18 Mar 2024 | 1.3550 | 1.3550 | 1.3300 | 1.3350 | 1.3350 | - |
| 15 Mar 2024 | 1.3450 | 1.3600 | 1.3350 | 1.3550 | 1.3550 | - |
| 14 Mar 2024 | 1.3550 | 1.3800 | 1.3400 | 1.3450 | 1.3450 | - |
| 13 Mar 2024 | 1.3600 | 1.3800 | 1.3350 | 1.3550 | 1.3550 | - |
| 12 Mar 2024 | 1.3350 | 1.3950 | 1.3350 | 1.3600 | 1.3600 | - |
| 11 Mar 2024 | 1.3650 | 1.4100 | 1.3300 | 1.3350 | 1.3350 | - |
| 08 Mar 2024 | 1.3500 | 1.3700 | 1.3450 | 1.3650 | 1.3650 | - |
| 07 Mar 2024 | 1.3000 | 1.3550 | 1.3000 | 1.3500 | 1.3500 | - |
| 06 Mar 2024 | 1.2850 | 1.3150 | 1.2850 | 1.3000 | 1.3000 | - |
| 05 Mar 2024 | 1.3300 | 1.3350 | 1.2850 | 1.2850 | 1.2850 | - |
| 04 Mar 2024 | 1.3400 | 1.3450 | 1.3250 | 1.3300 | 1.3300 | - |
| 01 Mar 2024 | 1.3250 | 1.3400 | 1.3250 | 1.3400 | 1.3400 | - |
| 29 Feb 2024 | 1.4100 | 1.4100 | 1.2700 | 1.3250 | 1.3250 | - |
| 28 Feb 2024 | 1.3450 | 1.4400 | 1.3450 | 1.4100 | 1.4100 | - |
| 27 Feb 2024 | 1.3400 | 1.3750 | 1.3300 | 1.3450 | 1.3450 | - |
| 26 Feb 2024 | 1.3700 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | - |
| 23 Feb 2024 | 1.4700 | 1.4850 | 1.3650 | 1.3700 | 1.3700 | - |
| 22 Feb 2024 | 1.8100 | 1.8100 | 1.4550 | 1.4700 | 1.4700 | - |
| 21 Feb 2024 | 1.8550 | 1.8700 | 1.7850 | 1.8100 | 1.8100 | - |
| 20 Feb 2024 | 1.8700 | 1.9450 | 1.8500 | 1.8550 | 1.8550 | - |
| 19 Feb 2024 | 1.8950 | 1.9250 | 1.8700 | 1.8700 | 1.8700 | - |
| 16 Feb 2024 | 1.8650 | 1.9050 | 1.8550 | 1.8950 | 1.8950 | - |
| 15 Feb 2024 | 1.8950 | 1.9300 | 1.8250 | 1.8650 | 1.8650 | - |
| 14 Feb 2024 | 1.8400 | 1.9250 | 1.7950 | 1.8950 | 1.8950 | - |
| 13 Feb 2024 | 1.8250 | 1.8400 | 1.8150 | 1.8400 | 1.8400 | - |
| 12 Feb 2024 | 1.8350 | 1.9150 | 1.8250 | 1.8250 | 1.8250 | - |
| 09 Feb 2024 | 1.8750 | 1.8750 | 1.8250 | 1.8350 | 1.8350 | - |
| 08 Feb 2024 | 1.8600 | 1.9050 | 1.8550 | 1.8750 | 1.8750 | - |
| 07 Feb 2024 | 1.9000 | 1.9250 | 1.8500 | 1.8600 | 1.8600 | - |
| 06 Feb 2024 | 1.7800 | 1.9350 | 1.7500 | 1.9000 | 1.9000 | - |
| 05 Feb 2024 | 1.9300 | 1.9500 | 1.7800 | 1.7800 | 1.7800 | - |
| 02 Feb 2024 | 1.9150 | 1.9750 | 1.9150 | 1.9300 | 1.9300 | - |
| 01 Feb 2024 | 2.0500 | 2.0500 | 1.8900 | 1.9150 | 1.9150 | - |
| 31 Jan 2024 | 2.1400 | 2.1600 | 2.0500 | 2.0500 | 2.0500 | - |
| 30 Jan 2024 | 2.0900 | 2.1400 | 2.0500 | 2.1400 | 2.1400 | - |
| 29 Jan 2024 | 2.0900 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | - |
| 26 Jan 2024 | 2.1100 | 2.1500 | 2.0500 | 2.0900 | 2.0900 | - |
| 25 Jan 2024 | 2.0000 | 2.2300 | 2.0000 | 2.1100 | 2.1100 | - |
| 24 Jan 2024 | 1.8900 | 2.0100 | 1.8900 | 2.0000 | 2.0000 | - |
| 23 Jan 2024 | 1.9250 | 1.9650 | 1.8500 | 1.8900 | 1.8900 | - |
| 22 Jan 2024 | 1.8200 | 1.9450 | 1.8200 | 1.9250 | 1.9250 | - |
| 19 Jan 2024 | 1.6850 | 1.8200 | 1.6850 | 1.8200 | 1.8200 | - |
| 18 Jan 2024 | 1.5650 | 1.6850 | 1.5650 | 1.6850 | 1.6850 | - |
| 17 Jan 2024 | 1.5850 | 1.6000 | 1.5600 | 1.5650 | 1.5650 | - |
| 16 Jan 2024 | 1.5800 | 1.6350 | 1.5800 | 1.5850 | 1.5850 | - |
| 15 Jan 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | - |
| 12 Jan 2024 | 1.5900 | 1.6100 | 1.5450 | 1.5700 | 1.5700 | - |
| 11 Jan 2024 | 1.6300 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | - |
| 10 Jan 2024 | 1.6250 | 1.6400 | 1.6100 | 1.6300 | 1.6300 | - |
| 09 Jan 2024 | 1.6550 | 1.6550 | 1.6250 | 1.6250 | 1.6250 | - |
| 08 Jan 2024 | 1.6250 | 1.6550 | 1.6250 | 1.6550 | 1.6550 | - |
| 05 Jan 2024 | 1.6300 | 1.6650 | 1.6100 | 1.6250 | 1.6250 | - |
| 04 Jan 2024 | 1.6300 | 1.6600 | 1.4950 | 1.6300 | 1.6300 | - |
| 03 Jan 2024 | 1.6300 | 1.6950 | 1.5900 | 1.6300 | 1.6300 | - |
| 02 Jan 2024 | 1.3350 | 1.6300 | 1.3350 | 1.6300 | 1.6300 | - |
| 29 Dec 2023 | 1.3100 | 1.3350 | 1.3000 | 1.3350 | 1.3350 | - |
| 28 Dec 2023 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | - |
| 27 Dec 2023 | 1.2950 | 1.3150 | 1.2950 | 1.3000 | 1.3000 | - |
| 22 Dec 2023 | 1.2800 | 1.2950 | 1.2750 | 1.2950 | 1.2950 | - |
| 21 Dec 2023 | 1.3000 | 1.3200 | 1.2750 | 1.2800 | 1.2800 | - |
| 20 Dec 2023 | 1.3150 | 1.3350 | 1.2900 | 1.3000 | 1.3000 | - |
| 19 Dec 2023 | 1.3400 | 1.3500 | 1.3150 | 1.3150 | 1.3150 | - |
| 18 Dec 2023 | 1.3550 | 1.3650 | 1.3300 | 1.3400 | 1.3400 | - |
| 15 Dec 2023 | 1.3550 | 1.3650 | 1.3250 | 1.3550 | 1.3550 | - |
| 14 Dec 2023 | 1.3400 | 1.3550 | 1.3400 | 1.3550 | 1.3550 | - |
| 13 Dec 2023 | 1.3450 | 1.3450 | 1.3300 | 1.3400 | 1.3400 | - |
| 12 Dec 2023 | 1.3700 | 1.3800 | 1.3350 | 1.3450 | 1.3450 | - |
| 11 Dec 2023 | 1.3750 | 1.3850 | 1.3650 | 1.3700 | 1.3700 | - |
| 08 Dec 2023 | 1.3650 | 1.4000 | 1.3650 | 1.3750 | 1.3750 | - |
| *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.