Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,423.31 +1,862.25 (+3.41%) CMC Crypto 200
1,171.27 -37.42 (-3.09%)
F-Secure Corp (3I6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CEST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | 1.8820 | - |
| 04 Jul 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 03 Jul 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 02 Jul 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 01 Jul 2024 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | 1.9620 | - |
| 28 Jun 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 27 Jun 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 26 Jun 2024 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | 1.9580 | - |
| 25 Jun 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 24 Jun 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 21 Jun 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | - |
| 20 Jun 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 19 Jun 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 18 Jun 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 17 Jun 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 14 Jun 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 13 Jun 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 12 Jun 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 11 Jun 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 10 Jun 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 07 Jun 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 06 Jun 2024 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 05 Jun 2024 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | 2.1650 | - |
| 04 Jun 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 03 Jun 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 31 May 2024 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | 2.1550 | - |
| 30 May 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 29 May 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 28 May 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 27 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 24 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 23 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 22 May 2024 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | 2.0250 | - |
| 21 May 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 20 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 17 May 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 16 May 2024 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | 1.9840 | - |
| 15 May 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 14 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 13 May 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 10 May 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 09 May 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 08 May 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| 07 May 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 06 May 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 03 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 02 May 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 30 Apr 2024 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | 2.1050 | - |
| 29 Apr 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 26 Apr 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 25 Apr 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 24 Apr 2024 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | 1.9380 | - |
| 23 Apr 2024 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | 1.8880 | - |
| 22 Apr 2024 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | 1.8760 | - |
| 19 Apr 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | - |
| 18 Apr 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 17 Apr 2024 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | 1.8660 | - |
| 16 Apr 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 15 Apr 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 12 Apr 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 11 Apr 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 10 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 09 Apr 2024 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | 1.9960 | - |
| 08 Apr 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 05 Apr 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 04 Apr 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 03 Apr 2024 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | 1.8620 | - |
| 02 Apr 2024 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | 1.8680 | - |
| 28 Mar 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 27 Mar 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 26 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 25 Mar 2024 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | 1.7120 | - |
| 22 Mar 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 21 Mar 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 20 Mar 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 19 Mar 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 18 Mar 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 15 Mar 2024 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
| 14 Mar 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 14 Mar 2024 | 0.035 Dividend | |||||
| 13 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.7650 | - |
| 12 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7493 | - |
| 11 Mar 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7532 | - |
| 08 Mar 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.7670 | - |
| 07 Mar 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7630 | - |
| 06 Mar 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7532 | - |
| 05 Mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7552 | - |
| 04 Mar 2024 | 1.8080 | 1.8080 | 1.8080 | 1.8080 | 1.7728 | - |
| 01 Mar 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7317 | - |
| 29 Feb 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7238 | - |
| 28 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7101 | - |
| 27 Feb 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.6826 | - |
| 26 Feb 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7434 | - |
| 23 Feb 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7297 | - |
| 22 Feb 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7317 | - |
| 21 Feb 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.7415 | - |
| 20 Feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.7905 | - |
| 19 Feb 2024 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9062 | - |
| 16 Feb 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.8278 | - |
| 15 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8532 | - |
| *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.