74Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	21.000	21.100	21.000	21.100	20.742	4,319
2023-04-06	21.200	21.300	20.600	21.000	20.644	9,145
2023-04-05	21.000	21.200	20.900	21.200	20.840	3,761
2023-04-04	20.700	21.100	20.700	21.000	20.644	4,916
2023-04-03	20.900	21.100	20.000	20.900	20.545	9,628
2023-03-31	21.200	21.300	20.900	21.100	20.742	56,505
2023-03-30	21.100	21.200	20.900	21.200	20.840	2,726
2023-03-29	21.000	21.200	21.000	21.200	20.840	3,158
2023-03-28	21.100	21.100	20.900	21.100	20.742	2,883
2023-03-27	21.100	21.200	21.000	21.200	20.840	4,513
2023-03-24	20.900	21.200	20.900	21.100	20.742	3,514
2023-03-23	20.900	21.000	20.500	21.000	20.644	4,143
2023-03-22	21.000	21.000	20.500	21.000	20.644	3,434
2023-03-21	20.900	21.000	20.500	20.900	20.545	2,814
2023-03-20	20.900	21.000	20.900	20.900	20.545	1,076
2023-03-17	20.900	21.000	20.900	21.000	20.644	2,611
2023-03-16	21.000	21.000	20.300	21.000	20.644	8,282
2023-03-15	20.800	21.000	20.700	21.000	20.644	4,829
2023-03-14	21.000	21.000	20.400	21.000	20.644	7,793
2023-03-13	21.800	22.100	20.500	20.800	20.447	5,227
2023-03-10	22.000	22.300	21.700	22.200	21.823	5,899
2023-03-09	22.400	22.500	22.200	22.300	21.922	2,274
2023-03-08	22.400	22.600	22.000	22.500	22.118	5,293
2023-03-07	22.500	22.600	22.100	22.600	22.216	5,150
2023-03-06	22.500	22.500	22.300	22.500	22.118	8,978
2023-03-03	22.400	22.500	22.300	22.500	22.118	1,458
2023-03-02	22.500	22.500	22.200	22.400	22.020	2,382
2023-03-01	22.500	22.500	22.400	22.500	22.118	3,742
2023-02-28	22.400	22.500	22.200	22.500	22.118	3,045
2023-02-27	22.500	22.600	21.900	22.500	22.118	7,566
2023-02-24	22.400	22.600	22.400	22.600	22.216	2,804
2023-02-23	22.200	22.500	22.200	22.500	22.118	4,458
2023-02-22	22.800	22.800	22.100	22.300	21.922	3,846
2023-02-21	22.900	23.000	22.800	22.800	22.413	52,215
2023-02-20	23.000	23.000	22.800	23.000	22.610	4,010
2023-02-17	22.900	23.000	22.900	23.000	22.610	3,766
2023-02-16	23.200	23.300	22.700	22.900	22.511	5,734
2023-02-15	23.200	23.300	23.000	23.000	22.610	5,462
2023-02-14	23.200	23.200	22.900	23.100	22.708	3,810
2023-02-13	23.300	23.300	23.000	23.100	22.708	3,104
2023-02-10	22.800	23.200	22.700	22.900	22.511	3,940
2023-02-09	22.600	22.700	22.500	22.700	22.315	5,192
2023-02-08	22.700	22.700	22.500	22.700	22.315	7,201
2023-02-07	22.300	22.700	22.300	22.600	22.216	6,771
2023-02-06	22.100	22.400	22.100	22.300	21.922	4,620
2023-02-03	21.900	22.200	21.900	22.200	21.823	3,269
2023-02-02	22.200	22.400	21.800	22.000	21.627	3,718
2023-02-01	22.100	22.200	22.000	22.200	21.823	4,094
2023-01-31	21.500	22.100	21.500	22.100	21.725	4,787
2023-01-30	21.300	22.100	21.000	22.100	21.725	9,912
2023-01-27	21.200	21.800	20.400	21.300	20.938	30,553
2023-01-26	18.300	18.400	18.300	18.400	18.088	1,084
2023-01-25	18.350	18.400	18.250	18.250	17.940	1,216
2023-01-24	18.150	18.400	18.150	18.400	18.088	1,270
2023-01-23	18.050	18.200	18.050	18.200	17.891	1,538
2023-01-20	17.700	18.450	17.700	18.000	17.694	5,348
2023-01-19	17.600	17.700	17.550	17.700	17.400	988
2023-01-18	17.400	17.750	17.400	17.600	17.301	1,798
2023-01-17	17.150	17.500	17.150	17.450	17.154	1,837
2023-01-16	17.100	17.300	17.100	17.250	16.957	2,414

← NewerPage 16 of 22 · 1,281 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.