74Software historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.350	17.400	17.300	17.400	16.756	6,077
2022-05-05	17.200	17.400	17.200	17.400	16.756	7,898
2022-05-04	17.350	17.400	17.200	17.400	16.756	6,663
2022-05-03	17.400	17.400	17.300	17.300	16.659	1,806
2022-05-02	17.250	17.400	17.250	17.350	16.708	3,339
2022-04-29	16.900	17.400	16.850	17.400	16.756	2,873
2022-04-28	16.850	16.900	16.850	16.850	16.226	42,957
2022-04-27	16.850	16.900	16.800	16.800	16.178	1,760
2022-04-26	16.950	16.950	16.850	16.900	16.274	3,459
2022-04-25	16.850	16.950	16.850	16.900	16.274	4,972
2022-04-22	16.850	16.900	16.800	16.850	16.226	6,761
2022-04-21	16.750	16.800	16.750	16.800	16.178	564
2022-04-20	16.750	16.850	16.750	16.750	16.130	16,130
2022-04-19	16.750	16.800	16.750	16.750	16.130	1,615
2022-04-14	16.800	16.800	16.700	16.700	16.082	6,485
2022-04-13	16.800	16.850	16.800	16.850	16.226	5,212
2022-04-12	16.750	16.800	16.750	16.800	16.178	5,729
2022-04-11	16.800	16.950	16.650	16.700	16.082	13,812
2022-04-08	16.900	16.900	16.850	16.900	16.274	5,496
2022-04-07	16.950	16.950	16.750	16.850	16.226	3,391
2022-04-06	16.650	16.900	16.650	16.900	16.274	1,946
2022-04-05	16.900	16.950	16.650	16.650	16.033	4,072
2022-04-04	16.900	16.950	16.700	16.850	16.226	4,183
2022-04-01	16.800	16.850	16.750	16.750	16.130	2,546
2022-03-31	16.950	16.950	16.750	16.800	16.178	14,971
2022-03-30	16.900	16.950	16.800	16.850	16.226	3,208
2022-03-29	16.700	16.850	16.650	16.850	16.226	2,955
2022-03-28	16.800	16.850	16.700	16.700	16.082	4,126
2022-03-25	16.800	16.800	16.700	16.800	16.178	2,432
2022-03-24	16.900	16.900	16.800	16.800	16.178	5,739
2022-03-23	16.750	17.000	16.750	16.900	16.274	53,571
2022-03-22	16.600	16.700	16.500	16.650	16.033	3,089
2022-03-21	16.600	16.750	16.600	16.600	15.985	10,455
2022-03-18	16.350	16.500	16.350	16.500	15.889	941
2022-03-17	16.200	16.300	16.150	16.300	15.696	3,446
2022-03-16	16.200	16.350	16.100	16.200	15.600	6,899
2022-03-15	16.300	16.300	16.200	16.250	15.648	25,178
2022-03-14	16.200	16.350	16.050	16.350	15.745	7,046
2022-03-11	15.500	15.900	15.150	15.900	15.311	5,173
2022-03-10	16.100	16.150	15.600	15.750	15.167	4,213
2022-03-09	16.100	16.450	16.100	16.300	15.696	3,656
2022-03-08	16.300	16.800	16.100	16.100	15.504	4,491
2022-03-07	17.800	17.800	16.300	16.500	15.889	5,319
2022-03-04	17.800	18.050	17.450	18.050	17.382	4,401
2022-03-03	18.200	18.450	17.900	17.900	17.237	2,802
2022-03-02	18.000	18.500	17.250	18.500	17.815	6,649
2022-03-01	18.550	18.600	18.500	18.500	17.815	48,009
2022-02-28	18.450	18.600	18.400	18.550	17.863	1,374
2022-02-25	17.750	18.450	17.750	18.450	17.767	3,278
2022-02-24	18.000	18.000	16.800	17.650	16.996	5,922
2022-02-23	18.800	18.800	18.300	18.300	17.622	2,584
2022-02-22	18.200	18.450	18.000	18.450	17.767	1,863
2022-02-21	18.150	18.400	18.000	18.400	17.719	2,482
2022-02-18	18.200	18.200	18.100	18.150	17.478	2,682
2022-02-17	18.100	18.150	18.100	18.150	17.478	1,850
2022-02-16	18.000	18.100	17.850	18.100	17.430	1,965
2022-02-15	18.600	18.600	17.500	18.150	17.478	7,094
2022-02-14	19.100	19.100	18.600	18.650	17.959	3,117
2022-02-11	18.550	18.950	18.550	18.850	18.152	2,389
2022-02-10	18.150	18.600	18.150	18.600	17.911	2,188

← NewerPage 20 of 22 · 1,285 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.