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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	52.29	51.67	51.67	52.76	51.67	871
December 03, 2025	51.99	51.65	51.65	52.33	51.63	1,652
December 02, 2025	53.36	52.66	52.66	53.38	52.55	1,396
December 01, 2025	53.37	53.69	53.69	53.87	53.15	3,542
November 28, 2025	53.82	54.39	54.39	54.4	53.75	428
November 27, 2025	54.54	53.78	53.78	54.54	53.78	718
November 26, 2025	55.59	55.43	55.43	55.66	55.43	3,678
November 25, 2025	55.31	55.61	55.61	55.75	54.89	815
November 24, 2025	56.92	55.15	55.15	56.92	54.55	1,128
November 21, 2025	56.39	56.64	56.64	56.64	56.01	1,276
November 20, 2025	58.09	57.68	57.68	58.27	57.68	376
November 19, 2025	58.31	58.12	58.12	58.65	58.12	259
November 18, 2025	58.37	58.43	58.43	58.76	58.21	894
November 17, 2025	60.86	59.72	59.72	60.86	59.43	1,063
November 14, 2025	60.48	60.74	60.74	60.86	59.69	761
November 13, 2025	62.16	62.27	62.27	63.96	62.16	6,333
November 12, 2025	61.87	61.21	61.21	61.97	61.21	312
November 11, 2025	61.11	62.2	62.2	62.2	60.84	10,380
November 10, 2025	61.39	61.36	61.36	61.89	61.16	4,189
November 07, 2025	60.32	58.99	58.99	60.32	58.79	8,027
November 06, 2025	60.78	60.25	60.25	61.08	60.18	2,814
November 05, 2025	59.58	59.81	59.81	60.04	59.4	1,370
November 04, 2025	59.22	59.75	59.75	59.91	58.96	53
November 03, 2025	59.64	59.7	59.7	60.27	59.64	806
October 31, 2025	59.93	60.05	60.05	60.14	59.33	1,597
October 30, 2025	61	60.82	60.82	61	60.37	713
October 29, 2025	60.87	60	59.8	61.64	60	120
October 28, 2025	60.75	60.43	60.43	60.92	60.43	1,465
October 27, 2025	61.19	61.1	61.1	61.82	61.01	563
October 24, 2025	59.2	60.2	60.2	60.2	58.96	443
October 23, 2025	58.75	58.87	58.87	59.09	58.57	1,935
October 22, 2025	59.01	58.46	58.46	59.01	58.46	212
October 21, 2025	58.89	58.74	58.74	58.89	58.42	2,784
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

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