Prosus NV Historical Data - 1TY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Prosus NV (1TY)
Prosus NV (1TY) Historical

Prosus NV (1TY)

39.785

0.054999

(0.14%)

Closed December 22 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.090001	-2.66666911315	40.875	41.155	39.225	16344	40.01152483	DE
4	2.014999	5.33491924808	37.77	41.494999	37.625	12336	39.9976461	DE
12	0.79	2.02590080846	38.994999	41.695	37.415	10986	39.72971397	DE
26	5.555	16.2284550461	34.229999	41.695	29.65	8783	37.2012195	DE
52	9.539999	31.5424003968	30.245	41.695	23.82	11294	32.11247466	DE
156	-28.395001	-41.6471120563	68.18	79.71	23.82	7841	42.65003647	DE
260	-26.215001	-39.7196984848	66	109.25	23.82	6452	52.75129817	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	39.985	0.16	0.39	40.104999	40.2	39.225	84440
1734643620	39.83	0.33	0.84	40.2	40.6	39.645	25258
1734557220	39.5	-0.98	-2.42	40.47	40.545	39.31	23354
1734470820	40.479999	0.21	0.53	40.065	40.7	40.049999	22310
1734384420	40.265	-0.53	-1.29	40.695	40.695	40.065	4430
1734125220	40.79	0.16	0.41	40.875	41.155	40.395	6367
1734038820	40.625	-0.18	-0.44	41.25	41.494999	40.625	8804
1733952420	40.805	0.2	0.49	40.405	41	40.25	6120
1733866020	40.604999	-0.65	-1.56	41.01	41.01	40.15	13726
1733779620	41.25	1.18	2.93	40.415	41.415	40.205	30438
1733520420	40.075	0.08	0.19	39.95	40.299999	39.9	20076
1733434020	40	0.79	2.01	39.34	40.31	38.94	31691
1733347620	39.21	0.04	0.09	39.155	39.4	38.95	10994
1733261220	39.174999	-0.14	-0.34	39.799999	40.1	39.065	11521
1733174820	39.31	0.66	1.71	38.104999	39.885	38.104999	13552
1732915620	38.65	0.75	1.99	38.085	38.68	37.7	3694
1732829220	37.895	-0.2	-0.53	38.08	38.455	37.815	2444
1732742820	38.095	0.04	0.11	38.125	38.63	37.93	2011
1732656420	38.055	-0.22	-0.56	38.065	38.19	37.729999	4737
1732570020	38.27	0.04	0.09	38.065	38.28	37.795	2402
1732310820	38.235	0.23	0.59	37.77	38.235	37.625	2797
1732224420	38.01	0.07	0.18	38.06	38.25	37.635	2310
1732138020	37.94	-0.25	-0.65	38.21	38.325	37.79	1836
1732051620	38.19	0.22	0.58	38.075	38.255	37.655	1205
1731965220	37.97	0.3	0.78	37.784999	38.975	37.784999	4431
1731705960	37.674999	-0.27	-0.71	37.805	38.174999	37.61	3456
1731619560	37.945	0.03	0.08	37.685	38.295	37.53	6515
1731533160	37.915	0.36	0.96	37.415	38.06	37.415	4323
1731446820	37.555	-0.39	-1.03	37.805	38.205	37.505	10950
1731360420	37.945	-0.37	-0.95	37.869999	38.765	37.43	3918
1731101220	38.31	-1.42	-3.56	39.61	39.685	38.159999	11890
1731014760	39.725	0.74	1.90	39.215	39.725	39.085	6276
1730928360	38.985	-0.99	-2.48	39.965	40.049999	38.625	7222
1730841960	39.975	1.05	2.68	39.325	39.975	39.27	5168
1730755560	38.93	-0.6	-1.53	39.385	39.615	38.9	3027
1730496360	39.534999	0.96	2.50	39.165	39.585	38.905	3396
1730409960	38.57	-0.34	-0.86	39.19	39.19	38.265	5041
1730323560	38.905	-1.29	-3.20	39.655	39.93	38.905	10395
1730237160	40.19	0.27	0.69	40	40.395	39.655	13670
1730150760	39.915	0.23	0.59	39.715	39.95	39.56	6659
1729888020	39.68	0.77	1.98	38.71	39.835	38.71	1951
1729801560	38.909999	0.25	0.65	38.365	39.409999	38.365	2966
1729715160	38.659999	-0.44	-1.13	39.395	39.5	38.604999	6021
1729628760	39.1	0.2	0.50	38.875	39.244999	38.77	13774
1729542360	38.905	-0.49	-1.24	39.409999	39.409999	38.795	5324
1729283160	39.395	1.05	2.72	39.799999	39.895	39.25	4728
1729196760	38.35	-0.46	-1.17	38.979999	39.065	38.35	5228
1729110360	38.805	0.24	0.64	38.865	39.335	38.705	15059
1729023960	38.56	-1.81	-4.48	39.765	39.765	38.455	12320
1728937620	40.369999	0.46	1.15	39.5	40.58	39.5	10321
1728678360	39.909999	0.24	0.62	39.38	39.96	39.369999	2325
1728591960	39.665	-0.33	-0.83	40.455	40.455	39.435	7163
1728505560	39.994999	-0.01	-0.01	40.479999	40.479999	39.28	13779
1728419160	40	-1.52	-3.66	39.799999	40.305	38.22	24414
1728332760	41.52	0.27	0.65	41.21	41.625	40.9	11890
1728073560	41.25	0.56	1.38	40.725	41.4	40.725	17956
1727987220	40.69	-0.48	-1.15	40.695	41.244999	40.505	5781
1727900820	41.165	1.41	3.53	40	41.695	40	38729
1727814420	39.76	0.41	1.04	39.174999	40.08	38.979999	14614
1727728020	39.35	-0.07	-0.16	39.415	40.145	39.145	22136
1727468760	39.415	0.48	1.23	38.994999	39.76	38.525	64291
1727382360	38.935	2.82	7.79	36.5	38.985	36.5	45428
1727295960	36.119999	0.12	0.33	35.72	36.15	35.424999	11721
1727209560	36	1.57	4.56	34.725	36	34.725	27955
1727123160	34.43	0.86	2.56	33.475	34.43	33.439999	9037

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions