74Software historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	20.400	21.000	20.300	21.000	21.000	2,602
2023-07-04	21.000	21.000	19.950	20.400	20.400	15,090
2023-07-03	20.600	21.000	20.600	21.000	21.000	1,356
2023-06-30	20.900	20.900	20.300	20.800	20.800	22,767
2023-06-29	20.900	21.000	20.900	21.000	21.000	4,363
2023-06-28	20.900	21.000	20.800	20.800	20.800	1,070
2023-06-27	20.800	21.000	20.800	21.000	21.000	1,664
2023-06-26	20.700	20.800	20.700	20.800	20.800	864
2023-06-23	20.500	20.700	20.500	20.700	20.700	1,458
2023-06-22	20.800	20.900	20.000	20.600	20.600	3,400
2023-06-21	20.900	21.000	20.800	20.900	20.900	2,343
2023-06-20	21.000	21.000	20.900	21.000	21.000	1,586
2023-06-19	20.900	21.100	20.900	21.000	21.000	7,881
2023-06-16	20.800	21.100	20.800	21.000	21.000	5,087
2023-06-15	20.900	21.100	20.900	21.100	21.100	2,045
2023-06-14	21.000	21.000	20.900	20.900	20.900	2,130
2023-06-13	20.800	21.200	20.800	21.000	21.000	8,553
2023-06-12	21.500	21.700	20.500	20.800	20.800	7,411
2023-06-09	21.600	21.700	21.400	21.500	21.500	2,078
2023-06-08	21.600	21.700	21.500	21.700	21.700	4,748
2023-06-07	21.400	21.600	21.400	21.600	21.600	1,274
2023-06-06	21.400	21.500	21.200	21.500	21.500	654
2023-06-05	21.000	21.400	21.000	21.400	21.400	2,096
2023-06-02	20.600	21.000	20.500	20.900	20.545	2,225
2023-06-01	21.000	21.100	20.900	20.900	20.545	682
2023-05-31	21.100	21.100	21.000	21.100	20.742	1,932
2023-05-30	22.100	22.100	21.300	21.300	20.938	2,254
2023-05-29	22.200	22.200	22.000	22.000	21.627	1,344
2023-05-26	22.000	22.100	22.000	22.100	21.725	1,212
2023-05-25	21.800	22.100	21.800	22.100	21.725	1,051
2023-05-24	21.700	21.800	21.700	21.800	21.430	910
2023-05-23	21.800	21.900	21.600	21.700	21.332	2,574
2023-05-22	21.600	21.900	21.600	21.900	21.528	959
2023-05-19	21.600	21.800	21.500	21.700	21.332	1,753
2023-05-18	21.900	21.900	21.700	21.900	21.528	1,282
2023-05-17	21.900	21.900	21.700	21.800	21.430	3,683
2023-05-16	21.900	22.000	21.900	22.000	21.627	1,582
2023-05-15	21.800	21.900	21.800	21.800	21.430	1,424
2023-05-12	22.000	22.100	21.800	21.800	21.430	814
2023-05-11	21.800	22.000	21.800	22.000	21.627	988
2023-05-10	21.700	21.800	21.300	21.800	21.430	5,229
2023-05-09	22.000	22.000	21.800	22.000	21.627	4,815
2023-05-08	21.700	22.000	21.700	22.000	21.627	3,035
2023-05-05	21.300	21.900	21.300	21.900	21.528	2,640
2023-05-04	21.100	21.400	21.000	21.300	20.938	2,294
2023-05-03	20.800	21.000	20.700	21.000	20.644	6,533
2023-05-02	20.900	20.900	20.500	20.800	20.447	4,127
2023-04-28	21.100	21.600	20.900	21.300	20.938	4,718
2023-04-27	20.400	21.200	20.400	21.200	20.840	2,514
2023-04-26	20.000	20.200	19.500	19.900	19.562	4,984
2023-04-25	20.800	21.000	20.000	20.000	19.661	8,973
2023-04-24	20.900	20.900	20.700	20.900	20.545	3,431
2023-04-21	21.000	21.000	20.900	21.000	20.644	2,235
2023-04-20	20.900	21.000	20.900	21.000	20.644	1,421
2023-04-19	20.800	21.000	20.800	20.900	20.545	1,266
2023-04-18	20.900	21.000	20.900	20.900	20.545	3,929
2023-04-17	21.000	21.100	20.900	21.000	20.644	3,479
2023-04-14	20.700	21.000	20.700	21.000	20.644	3,169
2023-04-13	21.000	21.000	20.700	20.800	20.447	4,584
2023-04-12	21.000	21.200	20.800	21.000	20.644	6,511

← NewerPage 15 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-05	0.3548 USD
2022-06-02	0.3489 USD
2021-06-16	0.3548 USD
2019-07-02	0.3548 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.