Prosus N.V. - 1TY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	58.42	58.68	58.68	58.68	58.36	783
October 17, 2025	57.03	56.83	56.83	57.75	56.53	5,197
October 16, 2025	58.64	58.4	58.4	58.69	58.4	709
October 15, 2025	59.19	58.93	58.93	59.7	58.76	3,579
October 14, 2025	58.71	58.34	58.34	58.71	58.18	1,193
October 13, 2025	59.57	60.15	60.15	60.15	59.21	3,904
October 10, 2025	60.41	59.81	59.81	60.74	59.56	5,233
October 09, 2025	62.3	61.93	61.93	62.5	61.92	1,340
October 08, 2025	61.97	62.19	62.19	62.25	61.69	377
October 07, 2025	61.43	62.22	62.22	62.22	61.17	991
October 06, 2025	62.08	61.5	61.5	62.13	61.08	725
October 03, 2025	61.14	62.14	62.14	62.14	61.14	4,388
October 02, 2025	61.59	60.8	60.8	61.84	60.8	1,508
October 01, 2025	59.27	60.56	60.56	60.77	59.05	6,184
September 30, 2025	59.62	59.98	59.98	60.57	59.47	20,863
September 29, 2025	59.31	59.76	59.76	59.88	59.21	7,943
September 26, 2025	58.37	58.37	58.37	58.37	57.8	474
September 25, 2025	58.37	57.92	57.92	58.37	57.67	1,061
September 24, 2025	57.68	57.91	57.91	58.39	57.68	1,749
September 23, 2025	57.26	57.5	57.5	57.5	56.8	3,326
September 22, 2025	56.64	57.52	57.52	57.52	56.3	634
September 19, 2025	56.55	56.93	56.93	57.01	56.55	1,441
September 18, 2025	56	56.56	56.56	56.92	55.56	3,927
September 17, 2025	55.48	56.27	56.27	56.27	55.48	72
September 16, 2025	55.57	54.76	54.76	55.57	54.76	1,370
September 15, 2025	54.56	55.23	55.23	55.23	54.43	584
September 12, 2025	55.07	54.72	54.72	55.2	54.46	2,198
September 11, 2025	53.37	54.3	54.3	54.57	53.37	893
September 10, 2025	54.25	54.14	54.14	54.5	53.42	913
September 09, 2025	52.94	53.9	53.9	53.9	52.9	527
September 08, 2025	53.18	52.88	52.88	53.18	52.55	1,288
September 05, 2025	53	52.38	52.38	53	52.38	638
September 04, 2025	51.82	52.19	52.19	52.19	51.79	1,978
September 03, 2025	52.07	51.7	51.7	52.13	51.52	457
September 02, 2025	52.14	51.22	51.22	52.14	51.13	1,687
September 01, 2025	53	52.59	52.59	53.14	52.59	358
August 29, 2025	52.24	52.86	52.86	52.95	52.24	5,147
August 28, 2025	52.35	52.43	52.43	52.43	52.14	165
August 27, 2025	53.34	52.44	52.44	53.34	52.38	405
August 26, 2025	53.67	53.73	53.73	53.88	53.66	345
August 25, 2025	54.09	54.2	54.2	54.3	53.94	742
August 22, 2025	52.93	53.59	53.59	53.61	52.92	1,093
August 21, 2025	52.32	52.64	52.64	52.64	52.32	422
August 20, 2025	52.35	52.37	52.37	52.83	52.31	447
August 19, 2025	53.05	52.62	52.62	53.08	52.62	236
August 18, 2025	53	53.16	53.16	53.16	52.92	968
August 15, 2025	53.48	53.14	53.14	53.48	52.95	499
August 14, 2025	53.01	52.74	52.74	53.21	52.74	723
August 13, 2025	52.27	53.01	53.01	53.2	52.27	2,924
August 12, 2025	51.02	50.7	50.7	51.02	50.4	692
August 11, 2025	50.74	50.55	50.55	50.74	50.33	469
August 08, 2025	50.23	50.75	50.75	50.75	50.23	548
August 07, 2025	50.66	50.39	50.39	50.85	50.39	77
August 06, 2025	50.31	50.54	50.54	50.64	50.31	185
August 05, 2025	49.83	50.05	50.05	50.06	49.73	681
August 04, 2025	49.23	49.65	49.65	49.69	49.23	840
August 01, 2025	49.8	48.32	48.32	49.8	48.05	1,941
July 31, 2025	50.83	50.36	50.36	51.01	50.36	233
July 30, 2025	50.95	50.55	50.55	51.09	50.55	2,458
July 29, 2025	51.13	51	51	51.45	51	369

Prosus N.V. (1TY.DE) XETRA