7,541.23

-38.84

-0.51%

51,984.36

+214.05

+0.41%

25,161.12

-275.88

-1.08%

2,811.19

-0.65

-0.02%

4.8940

-0.0350

-0.71%

21.68

+2.26

+11.63%

3,953.90

+55.00

+1.41%

76,610.22

-1,175.14

-1.51%

Crude Oil Dec 26

95.89

-8.23

-7.90%

US Private Equity

10,850.63

-82.20

-0.75%

Amsterdam - Delayed Quote EUR

Prosus N.V. (PRX.AS)

35.19 +0.90 (+2.62%)

At close: 5:39:05 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	34.59	35.40	34.40	35.19	35.19	2,768,540
Oct 30, 2026	34.47	34.62	34.15	34.29	34.29	2,309,471
Oct 29, 2026	33.79	34.60	33.70	34.31	34.31	2,487,194
Oct 28, 2026	34.57	34.66	34.29	34.38	34.38	1,987,011
Oct 27, 2026	33.69	34.40	33.62	34.26	34.26	3,149,522
Oct 26, 2026	34.28	34.38	33.55	34.01	34.01	2,920,674
Oct 23, 2026	34.28	34.42	34.00	34.17	34.17	2,807,272
Oct 22, 2026	33.59	34.07	33.32	33.93	33.93	3,054,144
Oct 21, 2026	34.85	35.00	34.38	34.58	34.58	3,580,720
Oct 20, 2026	35.70	35.77	35.31	35.67	35.67	2,046,262
Oct 19, 2026	35.83	36.19	35.24	35.70	35.70	2,147,199
Oct 16, 2026	36.00	36.46	35.80	35.96	35.96	3,648,448
Oct 15, 2026	35.55	36.17	35.33	35.95	35.95	3,099,699
Oct 14, 2026	36.05	36.37	35.50	35.50	35.50	2,499,806
Oct 13, 2026	36.09	36.15	35.26	35.90	35.90	2,181,407
Oct 12, 2026	36.15	36.38	35.77	35.87	35.87	2,106,975
Oct 9, 2026	35.32	36.31	35.32	36.00	36.00	2,901,667
Oct 8, 2026	35.00	35.83	34.78	34.85	34.85	2,396,141
Oct 7, 2026	35.00	35.44	34.87	35.30	35.30	2,441,640
Oct 6, 2026	35.42	35.70	35.13	35.56	35.56	2,549,409
Oct 5, 2026	34.65	35.53	34.54	35.28	35.28	2,615,355
Oct 2, 2026	34.81	35.29	34.49	34.50	34.50	2,858,343
Oct 1, 2026	35.66	35.88	34.81	34.81	34.81	2,860,459
Sep 30, 2026	36.02	36.28	35.36	35.52	35.52	3,621,638
Sep 29, 2026	35.74	36.67	35.65	36.06	36.06	2,178,966
Sep 28, 2026	36.19	36.60	35.94	36.01	36.01	2,056,739
Sep 25, 2026	35.69	36.11	35.41	36.09	36.09	2,716,502
Sep 24, 2026	35.65	36.21	35.44	35.44	35.44	2,493,455
Sep 23, 2026	37.22	37.30	35.66	35.76	35.76	3,927,456
Sep 22, 2026	37.00	38.37	36.94	37.56	37.56	4,598,807
Sep 21, 2026	36.25	36.42	35.97	36.08	36.08	2,125,416
Sep 18, 2026	35.54	35.85	35.31	35.85	35.85	10,029,397
Sep 17, 2026	35.85	35.89	35.28	35.79	35.79	2,798,887
Sep 16, 2026	36.06	36.13	35.39	35.56	35.56	3,080,558
Sep 15, 2026	36.01	36.59	35.74	36.44	36.44	2,673,069
Sep 14, 2026	35.80	36.01	35.56	35.92	35.92	2,286,232
Sep 11, 2026	35.53	35.92	35.46	35.62	35.62	1,963,128
Sep 10, 2026	35.49	35.75	35.19	35.29	35.29	1,875,566
Sep 9, 2026	36.13	36.24	35.72	35.74	35.74	2,881,233
Sep 8, 2026	36.31	36.52	36.15	36.23	36.23	2,146,269
Sep 7, 2026	37.20	37.21	36.46	36.46	36.46	1,466,441
Sep 4, 2026	36.97	37.54	36.90	37.13	37.13	2,380,966
Sep 3, 2026	36.86	37.38	36.58	36.88	36.88	2,689,095
Sep 2, 2026	37.05	37.17	36.58	36.85	36.85	2,067,081
Sep 1, 2026	37.85	37.88	37.05	37.35	37.35	2,836,022
Aug 31, 2026	38.37	38.85	38.10	38.33	38.33	9,800,407
Aug 28, 2026	38.59	38.88	37.95	38.69	38.69	2,524,232
Aug 27, 2026	37.85	38.38	37.61	38.01	38.01	2,230,292
Aug 26, 2026	38.10	38.30	37.81	38.01	38.01	1,898,633
Aug 25, 2026	37.90	38.05	37.28	38.05	38.05	2,402,830
Aug 24, 2026	37.38	37.78	37.02	37.78	37.78	2,751,135
Aug 21, 2026	37.72	38.43	37.60	38.29	38.29	2,373,405
Aug 20, 2026	38.00	38.14	37.37	37.62	37.62	2,373,723
Aug 19, 2026	37.10	37.97	36.80	37.90	37.90	2,667,339
Aug 18, 2026	37.15	37.25	36.78	36.96	36.96	2,361,990
Aug 17, 2026	37.40	38.01	37.13	37.13	37.13	2,834,893
Aug 14, 2026	38.00	38.56	37.30	37.40	37.40	2,735,629
Aug 13, 2026	38.40	38.83	37.76	38.10	38.10	3,601,147
Aug 12, 2026	40.87	40.92	38.06	38.66	38.66	5,819,609
Aug 11, 2026	41.85	42.20	41.09	41.09	41.09	2,073,730
Aug 10, 2026	42.30	42.44	41.92	42.15	42.15	1,418,154
Aug 7, 2026	41.72	42.63	41.35	42.48	42.48	2,840,072
Aug 6, 2026	41.45	41.52	40.67	41.18	41.18	1,987,570
Aug 5, 2026	42.26	42.58	41.57	41.57	41.57	2,114,880
Aug 4, 2026	40.60	42.13	40.47	41.94	41.94	2,749,610
Aug 3, 2026	40.56	41.68	40.56	40.91	40.91	2,901,514
Jul 31, 2026	39.72	40.19	39.56	39.97	39.97	3,076,520
Jul 30, 2026	39.56	39.91	39.20	39.88	39.88	2,203,517
Jul 29, 2026	39.47	39.85	39.12	39.49	39.49	2,661,254
Jul 28, 2026	38.17	38.84	37.92	38.59	38.59	2,166,833
Jul 27, 2026	37.28	38.14	37.27	37.85	37.85	3,111,286
Jul 24, 2026	36.28	36.83	36.17	36.76	36.76	1,901,787
Jul 23, 2026	37.25	37.29	36.40	36.46	36.46	3,286,587
Jul 22, 2026	37.30	37.42	36.77	37.11	37.11	5,153,022
Jul 21, 2026	39.99	40.01	38.21	38.49	38.49	4,034,553
Jul 20, 2026	39.28	40.11	39.24	39.97	39.97	3,226,296
Jul 17, 2026	39.60	39.76	38.49	38.51	38.51	3,791,025
Jul 16, 2026	41.51	41.63	40.39	40.42	40.42	3,209,573
Jul 15, 2026	39.78	41.68	39.70	41.19	41.19	3,723,568
Jul 14, 2026	39.19	39.65	38.54	39.19	39.19	2,844,007
Jul 13, 2026	39.40	39.55	38.96	39.49	39.49	2,266,882
Jul 10, 2026	39.63	39.93	39.28	39.54	39.54	2,413,044
Jul 9, 2026	40.26	40.59	39.49	39.67	39.67	3,810,788
Jul 8, 2026	40.01	41.03	39.99	40.40	40.40	6,660,314
Jul 7, 2026	38.67	39.46	38.53	39.31	39.31	3,758,897
Jul 6, 2026	37.37	38.68	37.37	38.15	38.15	4,328,272
Jul 3, 2026	37.42	37.58	36.88	36.99	36.99	2,172,953
Jul 2, 2026	38.24	38.42	37.19	37.33	37.33	3,255,577
Jul 1, 2026	38.01	38.63	37.46	38.45	38.45	3,392,516
Jun 30, 2026	38.51	39.25	37.41	37.99	37.99	4,389,776
Jun 29, 2026	38.01	39.22	37.92	38.38	38.38	3,924,847
Jun 26, 2026	37.34	37.62	36.90	37.47	37.47	2,993,905
Jun 25, 2026	38.22	38.58	37.78	37.78	37.78	3,849,874
Jun 24, 2026	37.53	38.45	37.51	38.42	38.42	3,303,587
Jun 23, 2026	37.03	37.44	36.90	36.96	36.96	3,694,403
Jun 22, 2026	38.40	38.78	37.85	37.85	37.85	3,968,188
Jun 19, 2026	39.08	39.58	38.22	38.22	38.22	7,933,905
Jun 18, 2026	38.87	39.58	38.66	39.09	39.09	4,694,148
Jun 17, 2026	39.01	39.60	38.79	39.21	39.21	3,196,220
Jun 16, 2026	39.08	39.58	38.59	38.80	38.80	3,503,761
Jun 15, 2026	39.80	40.25	39.53	39.57	39.57	2,836,945
Jun 12, 2026	40.00	40.00	39.06	39.29	39.29	3,494,564
Jun 11, 2026	39.65	40.04	39.21	39.21	39.21	3,041,445
Jun 10, 2026	40.00	40.62	39.40	39.90	39.90	3,333,814
Jun 9, 2026	40.00	40.62	39.74	39.84	39.84	2,994,476
Jun 8, 2026	39.42	40.39	39.29	39.52	39.52	4,251,823
Jun 5, 2026	40.01	41.05	40.01	40.15	40.15	2,683,413
Jun 4, 2026	40.50	40.54	39.74	40.08	40.08	3,378,993
Jun 3, 2026	41.28	41.71	40.06	40.25	40.25	3,844,958
Jun 2, 2026	42.00	43.33	41.92	42.60	42.60	5,528,708
Jun 1, 2026	39.19	39.83	38.67	38.94	38.94	3,255,928
May 29, 2026	39.17	39.44	38.64	39.02	39.02	6,384,539
May 28, 2026	38.62	39.17	38.33	38.63	38.63	3,261,836
May 27, 2026	39.06	39.59	38.98	38.98	38.98	2,524,428
May 26, 2026	40.25	40.25	39.26	39.28	39.28	2,677,237
May 25, 2026	39.65	40.92	39.62	40.15	40.15	2,522,449
May 22, 2026	40.19	40.40	38.55	39.06	39.06	4,004,182
May 21, 2026	40.54	40.55	39.49	39.60	39.60	3,373,672
May 20, 2026	40.20	41.22	39.99	40.82	40.82	2,570,135
May 19, 2026	39.76	41.03	39.76	40.24	40.24	3,019,936
May 18, 2026	38.51	39.52	38.50	39.29	39.29	2,339,546
May 15, 2026	38.45	39.49	38.24	39.10	39.10	2,943,896
May 14, 2026	39.50	39.53	38.72	38.72	38.72	3,600,024
May 13, 2026	38.87	40.16	37.76	40.01	40.01	4,767,326
May 12, 2026	39.40	39.56	37.37	38.47	38.47	7,271,007
May 11, 2026	41.08	41.26	40.62	41.06	41.06	2,093,915
May 8, 2026	41.80	41.83	40.76	41.01	41.01	2,123,995
May 7, 2026	42.40	42.90	41.94	41.96	41.96	2,923,251
May 6, 2026	40.72	42.61	40.40	41.88	41.88	3,640,296
May 5, 2026	40.74	41.27	40.24	40.72	40.72	2,274,288
May 4, 2026	41.31	41.60	40.37	40.62	40.62	2,563,804
Apr 30, 2026	39.94	41.07	39.85	41.07	41.07	2,830,736
Apr 29, 2026	40.73	40.83	40.31	40.65	40.65	2,096,677
Apr 28, 2026	40.64	41.10	40.46	40.74	40.74	1,964,087
Apr 27, 2026	41.10	41.35	40.32	40.77	40.77	2,763,057
Apr 24, 2026	41.08	41.87	40.74	41.53	41.53	2,409,489
Apr 23, 2026	42.00	42.03	41.37	41.55	41.55	2,170,862
Apr 22, 2026	42.95	42.95	42.23	42.42	42.42	2,510,659
Apr 21, 2026	43.88	44.10	42.76	42.78	42.78	2,114,051
Apr 20, 2026	43.60	44.24	43.50	43.99	43.99	2,293,864
Apr 17, 2026	42.83	45.03	42.58	44.33	44.33	5,679,360
Apr 16, 2026	43.45	43.51	42.47	42.74	42.74	2,804,552
Apr 15, 2026	41.90	42.51	41.90	42.44	42.44	3,982,536
Apr 14, 2026	41.49	42.40	41.42	42.28	42.28	5,410,686
Apr 13, 2026	41.00	41.67	40.44	41.67	41.67	3,079,242
Apr 10, 2026	41.62	42.17	41.38	41.56	41.56	3,014,482
Apr 9, 2026	41.88	42.11	41.47	41.85	41.85	3,197,174
Apr 8, 2026	41.67	43.20	41.64	42.03	42.03	5,682,271
Apr 7, 2026	40.52	40.70	39.47	39.76	39.76	2,694,683
Apr 2, 2026	39.62	40.38	39.23	40.02	40.02	2,290,493
Apr 1, 2026	40.00	40.90	39.89	40.53	40.53	3,375,547
Mar 31, 2026	38.85	39.35	38.56	38.98	38.98	3,651,145
Mar 30, 2026	38.26	39.35	38.12	38.57	38.57	3,316,305
Mar 27, 2026	39.67	39.83	38.61	38.72	38.72	3,177,982
Mar 26, 2026	40.78	41.05	39.50	39.50	39.50	3,627,624
Mar 25, 2026	40.69	41.72	40.55	41.47	41.47	3,987,275
Mar 24, 2026	40.81	41.34	39.48	39.71	39.71	3,506,576
Mar 23, 2026	38.30	42.00	38.11	40.01	40.01	3,903,730
Mar 20, 2026	41.02	41.33	40.02	40.02	40.02	9,041,308
Mar 19, 2026	42.16	42.28	40.54	40.54	40.54	7,009,618
Mar 18, 2026	46.63	47.83	42.38	43.13	43.13	6,858,083
Mar 17, 2026	47.01	47.87	46.56	46.56	46.56	3,420,977
Mar 16, 2026	46.78	47.19	45.96	46.56	46.56	2,577,639
Mar 13, 2026	45.24	47.38	45.24	46.62	46.62	3,086,236
Mar 12, 2026	45.44	45.94	45.31	45.43	45.43	2,676,854
Mar 11, 2026	46.10	46.54	45.69	45.90	45.90	3,743,016
Mar 10, 2026	46.00	47.01	45.35	46.65	46.65	6,526,925
Mar 9, 2026	41.32	42.92	41.31	42.58	42.58	2,527,532
Mar 6, 2026	42.87	43.03	41.54	41.98	41.98	3,239,505
Mar 5, 2026	41.47	42.17	41.33	41.81	41.81	3,352,628
Mar 4, 2026	41.22	42.24	41.10	41.83	41.83	3,532,853
Mar 3, 2026	42.04	42.10	40.53	40.92	40.92	4,885,487
Mar 2, 2026	42.45	42.58	41.72	42.33	42.33	4,414,316
Feb 27, 2026	43.85	44.01	43.38	43.51	43.51	5,128,374
Feb 26, 2026	43.78	43.99	43.36	43.62	43.62	2,190,437
Feb 25, 2026	44.17	44.69	43.87	43.92	43.92	2,840,893
Feb 24, 2026	43.65	44.14	43.45	44.00	44.00	1,996,510
Feb 23, 2026	44.80	45.11	43.90	44.13	44.13	3,571,816
Feb 20, 2026	43.35	44.21	43.33	44.14	44.14	2,862,137
Feb 19, 2026	44.30	44.47	43.69	43.82	43.82	3,290,541
Feb 18, 2026	43.46	44.60	43.24	44.17	44.17	2,582,661
Feb 17, 2026	42.60	43.26	42.16	43.26	43.26	2,347,037
Feb 16, 2026	43.12	43.17	42.53	42.58	42.58	2,097,496
Feb 13, 2026	43.47	43.48	42.15	42.51	42.51	4,020,340
Feb 12, 2026	43.83	44.38	42.66	42.76	42.76	3,975,198
Feb 11, 2026	44.55	44.70	43.71	43.71	43.71	3,711,485
Feb 10, 2026	45.34	45.44	44.56	44.60	44.60	4,523,036
Feb 9, 2026	46.67	46.72	45.81	45.89	45.89	2,256,897
Feb 6, 2026	45.38	46.46	45.25	46.00	46.00	3,300,850
Feb 5, 2026	46.27	46.62	45.06	45.46	45.46	3,752,751
Feb 4, 2026	46.51	46.76	45.10	45.10	45.10	5,895,423
Feb 3, 2026	48.00	48.22	47.28	47.43	47.43	3,217,873
Feb 2, 2026	47.76	48.67	47.51	48.44	48.44	2,596,979
Jan 30, 2026	49.38	49.51	48.04	48.46	48.46	3,591,327
Jan 29, 2026	50.86	51.07	49.65	49.77	49.77	1,938,691
Jan 28, 2026	51.00	51.19	50.18	50.34	50.34	2,317,166
Jan 27, 2026	50.30	50.36	49.90	50.24	50.24	2,068,141
Jan 26, 2026	50.20	50.62	49.70	49.75	49.75	2,341,590
Jan 23, 2026	50.78	50.78	49.92	50.24	50.24	2,686,745
Jan 22, 2026	51.06	51.18	50.57	50.70	50.70	3,482,983
Jan 21, 2026	51.27	51.64	50.38	50.72	50.72	2,546,039
Jan 20, 2026	51.80	51.83	50.41	51.07	51.07	2,412,960
Jan 19, 2026	52.45	52.72	52.13	52.33	52.33	1,697,702
Jan 16, 2026	53.86	54.07	53.01	53.38	53.38	2,312,972
Jan 15, 2026	55.19	55.26	52.91	54.22	54.22	3,910,008
Jan 14, 2026	55.47	56.18	55.12	55.48	55.48	2,488,252
Jan 13, 2026	55.48	55.99	55.19	55.47	55.47	1,740,038
Jan 12, 2026	54.06	55.77	53.95	55.77	55.77	2,434,250
Jan 9, 2026	53.12	53.78	52.71	53.78	53.78	2,467,566
Jan 8, 2026	54.29	54.32	53.32	53.32	53.32	1,969,447
Jan 7, 2026	54.30	55.37	53.99	54.34	54.34	2,169,248
Jan 6, 2026	55.40	55.41	54.62	54.71	54.71	1,779,492
Jan 5, 2026	54.20	54.80	53.91	54.72	54.72	1,979,166
Jan 2, 2026	53.78	55.23	53.57	53.80	53.80	2,087,341
Dec 31, 2025	53.14	53.30	52.39	52.85	52.85	688,704
Dec 30, 2025	52.76	53.20	52.63	52.84	52.84	1,130,385
Dec 29, 2025	52.58	52.88	52.35	52.64	52.64	1,430,059
Dec 24, 2025	53.03	53.35	52.38	52.38	52.38	374,720
Dec 23, 2025	52.83	52.97	52.38	52.72	52.72	1,247,306
Dec 22, 2025	53.25	53.36	52.68	52.85	52.85	1,282,960
Dec 19, 2025	53.11	53.68	52.72	53.54	53.54	6,510,316
Dec 18, 2025	51.73	52.58	51.16	52.32	52.32	2,700,247
Dec 17, 2025	52.64	52.96	51.48	51.48	51.48	2,200,266
Dec 16, 2025	52.89	52.99	52.33	52.46	52.46	2,452,853
Dec 15, 2025	52.98	53.50	52.56	52.90	52.90	1,953,396
Dec 12, 2025	54.00	54.39	53.14	53.25	53.25	2,619,331
Dec 11, 2025	52.24	53.29	51.67	53.05	53.05	2,928,729
Dec 10, 2025	51.61	52.00	51.46	52.00	52.00	2,580,783
Dec 9, 2025	51.39	51.57	50.97	51.57	51.57	2,064,373
Dec 8, 2025	52.54	52.54	51.34	51.34	51.34	2,222,347
Dec 5, 2025	52.68	53.00	52.12	52.12	52.12	1,789,948
Dec 4, 2025	52.19	52.93	51.95	51.95	51.95	2,118,345
Dec 3, 2025	51.99	52.35	51.63	51.83	51.83	2,916,687
Dec 2, 2025	53.36	53.57	52.25	52.25	52.25	3,332,070
Dec 1, 2025	53.60	53.92	53.08	53.83	53.83	2,638,648
Nov 28, 2025	53.88	54.42	53.59	54.26	54.26	2,090,688
Nov 27, 2025	54.33	54.55	53.71	53.78	53.78	2,325,508
Nov 26, 2025	55.77	55.78	55.11	55.40	55.40	1,806,526
Nov 25, 2025	55.38	56.02	54.50	55.31	55.31	2,315,702
Nov 24, 2025	57.68	57.82	54.39	55.33	55.33	8,002,287
Nov 21, 2025	56.50	56.69	54.00	56.62	56.62	2,533,160
Nov 20, 2025	58.77	59.08	57.45	57.45	57.45	1,698,418
Nov 19, 2025	58.58	58.68	57.89	57.92	57.92	1,744,041
Nov 18, 2025	58.30	58.86	58.16	58.77	58.77	2,167,140
Nov 17, 2025	60.76	60.90	59.42	59.64	59.64	1,348,551
Nov 14, 2025	60.72	61.01	59.57	60.74	60.74	1,777,982
Nov 13, 2025	62.11	63.94	61.90	62.18	62.18	2,455,610
Nov 12, 2025	61.94	62.07	61.35	61.72	61.72	1,628,781
Nov 11, 2025	61.35	61.62	60.76	61.48	61.48	1,391,423
Nov 10, 2025	61.04	62.06	60.92	61.70	61.70	2,158,527
Nov 7, 2025	60.27	60.42	58.74	58.95	58.95	1,633,115
Nov 6, 2025	60.71	61.28	60.13	60.29	60.29	1,940,856
Nov 5, 2025	59.76	60.35	59.33	59.78	59.78	1,829,889
Nov 4, 2025	59.38	59.96	58.66	59.75	59.75	1,382,355
Nov 3, 2025	60.00	60.43	59.52	60.05	60.05	1,183,584

Mobilize your Website

View Site in Mobile | Classic

Share by: