Prosus NV (1TY)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.040001 | -0.121805724726 | 32.84 | 34.49 | 32.604999 | 9061 | 33.25789197 | DE |
| 4 | -1.200001 | -3.52941470588 | 34 | 34.924999 | 32.54 | 9232 | 33.5023771 | DE |
| 12 | 1.724999 | 5.55108286404 | 31.075 | 36.729999 | 30.4 | 8635 | 33.95469343 | DE |
| 26 | 6.899999 | 26.6409227799 | 25.9 | 36.729999 | 25.005 | 10179 | 30.4713888 | DE |
| 52 | -35.850001 | -52.221414421 | 68.65 | 72.59 | 23.82 | 9874 | 30.68431492 | DE |
| 156 | -47.350001 | -59.0767323768 | 80.15 | 81.49 | 23.82 | 7882 | 48.36381555 | DE |
| 260 | -50.200001 | -60.4819289157 | 83 | 109.25 | 23.82 | 5984 | 54.82867923 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 32.81 | -0.79 | -2.35 | 33.435 | 33.57 | 32.765 | 20338 |
| 1721075160 | 33.6 | -0.66 | -1.91 | 34.055 | 34.174999 | 33.45 | 3391 |
| 1720815960 | 34.255 | 1.24 | 3.74 | 33.455 | 34.49 | 33.455 | 10483 |
| 1720729560 | 33.02 | -0.06 | -0.17 | 33.34 | 33.465 | 32.88 | 8638 |
| 1720643220 | 33.075 | 0.05 | 0.17 | 32.84 | 33.15 | 32.744999 | 2453 |
| 1720556760 | 33.02 | 0.03 | 0.09 | 32.9 | 33.04 | 32.799999 | 5186 |
| 1720470360 | 32.99 | 0.06 | 0.18 | 32.64 | 33.2 | 32.54 | 16091 |
| 1720211220 | 32.93 | -0.27 | -0.80 | 33.465 | 33.465 | 32.655 | 2566 |
| 1720124820 | 33.195 | -0.23 | -0.67 | 33.409999 | 33.445 | 33.11 | 3123 |
| 1720038420 | 33.42 | 0.38 | 1.15 | 33 | 33.5 | 33 | 3805 |
| 1719952020 | 33.04 | -0.22 | -0.66 | 33.104999 | 33.22 | 32.59 | 5650 |
| 1719865620 | 33.259999 | -0.18 | -0.52 | 33.905 | 34.075 | 32.884999 | 20966 |
| 1719606420 | 33.435 | 0.06 | 0.18 | 33.619999 | 33.69 | 33.18 | 30577 |
| 1719520020 | 33.375 | -0.38 | -1.11 | 33.205 | 33.505 | 33.104999 | 6260 |
| 1719433620 | 33.75 | -0.26 | -0.75 | 34.15 | 34.385 | 33.65 | 3041 |
| 1719347160 | 34.005 | -0.22 | -0.64 | 34.515 | 34.515 | 33.565 | 7895 |
| 1719260820 | 34.225 | -0.42 | -1.21 | 34.75 | 34.924999 | 33.945 | 13827 |
| 1719001620 | 34.645 | 0.42 | 1.21 | 34.145 | 34.725 | 34.02 | 13526 |
| 1718915160 | 34.229999 | 0 | 0.01 | 34.229999 | 34.53 | 34.095 | 2479 |
| 1718828820 | 34.225 | 0.42 | 1.24 | 34 | 34.805 | 34 | 4351 |
| 1718742360 | 33.805 | -0.32 | -0.94 | 34.26 | 34.52 | 33.805 | 5123 |
| 1718656020 | 34.125 | 0.45 | 1.34 | 33.909999 | 34.525 | 33.725 | 2933 |
| 1718396820 | 33.674999 | -0.6 | -1.75 | 34.49 | 34.57 | 33.674999 | 4883 |
| 1718310420 | 34.275 | -0.48 | -1.37 | 34.97 | 35.119999 | 34.165 | 6128 |
| 1718224020 | 34.75 | 0.95 | 2.80 | 34.075 | 34.79 | 33.384999 | 10157 |
| 1718137620 | 33.805 | -0.37 | -1.07 | 34.195 | 34.195 | 33.31 | 4351 |
| 1718051220 | 34.17 | 0.38 | 1.12 | 33.805 | 34.17 | 33.384999 | 5459 |
| 1717792020 | 33.79 | -0.31 | -0.89 | 34.395 | 34.395 | 33.65 | 3301 |
| 1717705620 | 34.095 | 0.09 | 0.25 | 34.13 | 34.34 | 33.895 | 4854 |
| 1717619220 | 34.01 | 0.09 | 0.25 | 33.909999 | 34.315 | 33.88 | 6133 |
| 1717532820 | 33.924999 | 0.05 | 0.15 | 33.92 | 34.22 | 33.729999 | 2004 |
| 1717446420 | 33.875 | 0.49 | 1.48 | 34 | 34.244999 | 33.69 | 4409 |
| 1717187220 | 33.38 | -0.65 | -1.90 | 34.43 | 34.45 | 32.92 | 7687 |
| 1717100820 | 34.025 | 0.05 | 0.15 | 33.5 | 34.24 | 33.24 | 8454 |
| 1717014420 | 33.975 | -1.03 | -2.93 | 34.7 | 34.7 | 33.755 | 14535 |
| 1716928020 | 35 | 0.13 | 0.39 | 34.994999 | 35 | 34.405 | 9690 |
| 1716841560 | 34.865 | 0.09 | 0.27 | 34.284999 | 34.994999 | 34.255 | 3500 |
| 1716582420 | 34.77 | 0.01 | 0.01 | 34.595 | 34.979999 | 34.299999 | 7421 |
| 1716496020 | 34.765 | -0.06 | -0.17 | 34.895 | 35.4 | 34.735 | 4947 |
| 1716409620 | 34.825 | -0.37 | -1.04 | 35.19 | 35.19 | 34.825 | 4789 |
| 1716323160 | 35.19 | -0.08 | -0.23 | 34.994999 | 35.385 | 33.7 | 8526 |
| 1716236760 | 35.27 | -0.36 | -1.00 | 35.935 | 35.935 | 35.155 | 4094 |
| 1715977620 | 35.625 | -0.88 | -2.40 | 36.71 | 36.729999 | 35.424999 | 15307 |
| 1715891220 | 36.5 | 0.45 | 1.23 | 36.7 | 36.7 | 35.965 | 11255 |
| 1715804820 | 36.055 | 0.2 | 0.57 | 35.01 | 36.345 | 35.01 | 23066 |
| 1715718420 | 35.85 | 1.16 | 3.33 | 34.685 | 36.17 | 34.515 | 26700 |
| 1715631960 | 34.695 | 0.7 | 2.06 | 34 | 34.72 | 34 | 22681 |
| 1715372820 | 33.994999 | 0.1 | 0.30 | 33.9 | 34.049999 | 33.78 | 3117 |
| 1715286420 | 33.895 | 0.9 | 2.71 | 33.5 | 33.895 | 33.22 | 5088 |
| 1715200020 | 33 | -0.28 | -0.84 | 33.27 | 33.27 | 32.615 | 8230 |
| 1715113620 | 33.28 | -0.62 | -1.83 | 33.69 | 33.795 | 33.145 | 8189 |
| 1715027220 | 33.9 | 0.6 | 1.82 | 33.494999 | 33.955 | 33.17 | 8107 |
| 1714768020 | 33.295 | 0.49 | 1.49 | 32.775 | 33.729999 | 32.755 | 14524 |
| 1714681560 | 32.805 | 1.27 | 4.01 | 31.86 | 32.92 | 31.805 | 12950 |
| 1714508820 | 31.54 | 0.03 | 0.10 | 31.29 | 31.9 | 31.29 | 5509 |
| 1714422420 | 31.51 | -0.31 | -0.97 | 31.96 | 31.965 | 31.43 | 5169 |
| 1714163220 | 31.82 | 1.06 | 3.43 | 31.395 | 31.9 | 31.025 | 9845 |
| 1714076820 | 30.765 | -0.55 | -1.74 | 31.34 | 31.36 | 30.4 | 7760 |
| 1713990420 | 31.31 | 0.35 | 1.13 | 31.075 | 31.84 | 31.075 | 9139 |
| 1713903960 | 30.96 | 0.98 | 3.27 | 30.465 | 31.16 | 30.315 | 18640 |
| 1713817560 | 29.98 | 1.49 | 5.21 | 29.6 | 30.095 | 29.405 | 14314 |
| 1713558420 | 28.495 | -0.29 | -1.01 | 28.365 | 28.64 | 28.11 | 5892 |
| 1713472020 | 28.785 | 0.34 | 1.20 | 28.92 | 28.92 | 28.545 | 3295 |
| 1713385620 | 28.445 | -0.12 | -0.40 | 28.465 | 28.88 | 28.325 | 2795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
