SSH Communications Security Oyj (XXH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:35PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.2100 | 1.2500 | 1.2050 | 1.2500 | 1.2500 | - |
| 02 May 2024 | 1.2600 | 1.2600 | 1.2050 | 1.2250 | 1.2250 | - |
| 30 Apr 2024 | 1.2250 | 1.2550 | 1.2200 | 1.2550 | 1.2550 | - |
| 29 Apr 2024 | 1.2400 | 1.2400 | 1.2150 | 1.2250 | 1.2250 | - |
| 26 Apr 2024 | 1.2200 | 1.2250 | 1.2200 | 1.2250 | 1.2250 | - |
| 25 Apr 2024 | 1.2200 | 1.2350 | 1.2200 | 1.2350 | 1.2350 | - |
| 24 Apr 2024 | 1.2450 | 1.2450 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Apr 2024 | 1.2350 | 1.2450 | 1.2350 | 1.2450 | 1.2450 | - |
| 22 Apr 2024 | 1.2250 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | - |
| 19 Apr 2024 | 1.2350 | 1.2350 | 1.2300 | 1.2300 | 1.2300 | - |
| 18 Apr 2024 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 17 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 16 Apr 2024 | 1.2750 | 1.2750 | 1.2500 | 1.2500 | 1.2500 | - |
| 15 Apr 2024 | 1.2750 | 1.2750 | 1.2650 | 1.2750 | 1.2750 | - |
| 12 Apr 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | - |
| 11 Apr 2024 | 1.2850 | 1.2850 | 1.2800 | 1.2800 | 1.2800 | - |
| 10 Apr 2024 | 1.2850 | 1.2900 | 1.2850 | 1.2850 | 1.2850 | - |
| 09 Apr 2024 | 1.2900 | 1.3350 | 1.2850 | 1.2850 | 1.2850 | - |
| 08 Apr 2024 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | - |
| 05 Apr 2024 | 1.2850 | 1.2850 | 1.2750 | 1.2750 | 1.2750 | - |
| 04 Apr 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2750 | 1.2750 | - |
| 03 Apr 2024 | 1.2500 | 1.2850 | 1.2500 | 1.2700 | 1.2700 | - |
| 02 Apr 2024 | 1.2600 | 1.2650 | 1.2600 | 1.2600 | 1.2600 | - |
| 28 Mar 2024 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | - |
| 27 Mar 2024 | 1.2700 | 1.2700 | 1.2450 | 1.2450 | 1.2450 | - |
| 26 Mar 2024 | 1.2650 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | - |
| 25 Mar 2024 | 1.2800 | 1.2800 | 1.2650 | 1.2650 | 1.2650 | - |
| 22 Mar 2024 | 1.3150 | 1.3150 | 1.3000 | 1.3000 | 1.3000 | - |
| 21 Mar 2024 | 1.2650 | 1.3250 | 1.2650 | 1.3050 | 1.3050 | - |
| 20 Mar 2024 | 1.2750 | 1.2750 | 1.2650 | 1.2700 | 1.2700 | - |
| 19 Mar 2024 | 1.2800 | 1.2900 | 1.2650 | 1.2650 | 1.2650 | - |
| 18 Mar 2024 | 1.2950 | 1.3050 | 1.2850 | 1.2850 | 1.2850 | - |
| 15 Mar 2024 | 1.2950 | 1.2950 | 1.2900 | 1.2900 | 1.2900 | - |
| 14 Mar 2024 | 1.3050 | 1.3050 | 1.2850 | 1.2850 | 1.2850 | - |
| 13 Mar 2024 | 1.3050 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | - |
| 12 Mar 2024 | 1.2850 | 1.3050 | 1.2850 | 1.3050 | 1.3050 | - |
| 11 Mar 2024 | 1.2950 | 1.2950 | 1.2700 | 1.2700 | 1.2700 | - |
| 08 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 07 Mar 2024 | 1.2500 | 1.2850 | 1.2450 | 1.2850 | 1.2850 | - |
| 06 Mar 2024 | 1.2350 | 1.2600 | 1.2350 | 1.2450 | 1.2450 | - |
| 05 Mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | - |
| 04 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 01 Mar 2024 | 1.2650 | 1.2950 | 1.2650 | 1.2900 | 1.2900 | - |
| 29 Feb 2024 | 1.3600 | 1.3600 | 1.2750 | 1.2800 | 1.2800 | - |
| 28 Feb 2024 | 1.2950 | 1.3450 | 1.2950 | 1.3450 | 1.3450 | - |
| 27 Feb 2024 | 1.2900 | 1.2950 | 1.2800 | 1.2950 | 1.2950 | - |
| 26 Feb 2024 | 1.3250 | 1.3850 | 1.3250 | 1.3850 | 1.3850 | - |
| 23 Feb 2024 | 1.4250 | 1.4250 | 1.3150 | 1.3150 | 1.3150 | - |
| 22 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 21 Feb 2024 | 1.7700 | 1.7750 | 1.7550 | 1.7550 | 1.7550 | - |
| 20 Feb 2024 | 1.7950 | 1.8200 | 1.7950 | 1.8100 | 1.8100 | - |
| 19 Feb 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 16 Feb 2024 | 1.8050 | 1.8150 | 1.8050 | 1.8150 | 1.8150 | - |
| 15 Feb 2024 | 1.8300 | 1.8350 | 1.7850 | 1.7950 | 1.7950 | - |
| 14 Feb 2024 | 1.7700 | 1.7700 | 1.6800 | 1.7350 | 1.7350 | - |
| 13 Feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| 12 Feb 2024 | 1.7600 | 1.8250 | 1.7600 | 1.8250 | 1.8250 | - |
| 09 Feb 2024 | 1.8000 | 1.8000 | 1.7450 | 1.7700 | 1.7700 | - |
| 08 Feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 07 Feb 2024 | 1.8100 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | - |
| 06 Feb 2024 | 1.7150 | 1.8200 | 1.6950 | 1.8200 | 1.8200 | - |
| 05 Feb 2024 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | 1.8500 | - |
| 02 Feb 2024 | 1.8500 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | - |
| 01 Feb 2024 | 1.9750 | 1.9750 | 1.8450 | 1.9600 | 1.9600 | 4,500 |
| 31 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0500 | 2.0500 | - |
| 30 Jan 2024 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | 2.0100 | - |
| 29 Jan 2024 | 2.0100 | 2.1100 | 2.0100 | 2.1100 | 2.1100 | - |
| 26 Jan 2024 | 2.0300 | 2.0300 | 1.9950 | 1.9950 | 1.9950 | - |
| 25 Jan 2024 | 1.9350 | 2.1100 | 1.9350 | 2.1100 | 2.1100 | - |
| 24 Jan 2024 | 1.8250 | 1.9150 | 1.8250 | 1.9150 | 1.9150 | - |
| 23 Jan 2024 | 1.8600 | 1.8600 | 1.7700 | 1.8300 | 1.8300 | - |
| 22 Jan 2024 | 1.7650 | 1.8700 | 1.7650 | 1.8700 | 1.8700 | - |
| 19 Jan 2024 | 1.6300 | 1.7350 | 1.6300 | 1.6750 | 1.6750 | - |
| 18 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 17 Jan 2024 | 1.5300 | 1.5300 | 1.5050 | 1.5050 | 1.5050 | - |
| 16 Jan 2024 | 1.5250 | 1.5650 | 1.5250 | 1.5650 | 1.5650 | - |
| 15 Jan 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 12 Jan 2024 | 1.5350 | 1.5550 | 1.4900 | 1.5000 | 1.5000 | - |
| 11 Jan 2024 | 1.5650 | 1.5700 | 1.5400 | 1.5700 | 1.5700 | - |
| 10 Jan 2024 | 1.5700 | 1.5700 | 1.5650 | 1.5650 | 1.5650 | - |
| 09 Jan 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5750 | - |
| 08 Jan 2024 | 1.5700 | 1.6050 | 1.5700 | 1.6050 | 1.6050 | - |
| 05 Jan 2024 | 1.5750 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | - |
| 04 Jan 2024 | 1.5750 | 1.5750 | 1.5400 | 1.5450 | 1.5450 | - |
| 03 Jan 2024 | 1.5750 | 1.6200 | 1.5350 | 1.5350 | 1.5350 | - |
| 02 Jan 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| 29 Dec 2023 | 1.2600 | 1.2850 | 1.2600 | 1.2850 | 1.2850 | - |
| 28 Dec 2023 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | - |
| 27 Dec 2023 | 1.2500 | 1.2650 | 1.2500 | 1.2650 | 1.2650 | - |
| 22 Dec 2023 | 1.2350 | 1.2450 | 1.2250 | 1.2450 | 1.2450 | - |
| 21 Dec 2023 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 Dec 2023 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | - |
| 19 Dec 2023 | 1.2850 | 1.3000 | 1.2750 | 1.2750 | 1.2750 | - |
| 18 Dec 2023 | 1.3050 | 1.3050 | 1.2900 | 1.2900 | 1.2900 | - |
| 15 Dec 2023 | 1.3050 | 1.3150 | 1.2950 | 1.2950 | 1.2950 | - |
| 14 Dec 2023 | 1.2950 | 1.3100 | 1.2950 | 1.3050 | 1.3050 | - |
| 13 Dec 2023 | 1.3000 | 1.3000 | 1.2900 | 1.2950 | 1.2950 | - |
| 12 Dec 2023 | 1.3200 | 1.3200 | 1.2900 | 1.3000 | 1.3000 | - |
| 11 Dec 2023 | 1.3200 | 1.3250 | 1.3200 | 1.3200 | 1.3200 | - |
| 08 Dec 2023 | 1.2900 | 1.3150 | 1.2900 | 1.3150 | 1.3150 | - |
| *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.