Prosus NV Historical Data - PRX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Prosus NV (PRX)
Prosus NV (PRX) Historical

Prosus NV (PRX)

39.175

-0.145

(-0.37%)

Closed December 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.405	3.71988350543	37.77	40.03	37.62	2058152	38.52923579	DE
4	-0.405	-1.02324406266	39.58	40.205	37.485	3095086	38.30881018	DE
12	6.855	21.2097772277	32.32	41.78	32.02	3086852	38.1095812	DE
26	4.95	14.4631117604	34.225	41.78	29.945	2727509	35.70457655	DE
52	8.995	29.8045062956	30.18	41.78	23.755	2938442	32.39088202	DE
156	-32.135	-45.0638059178	71.31	79.75	23.755	2596612	46.95648471	DE
260	-21.465	-35.3974274406	60.64	110	23.755	2348921	56.68898098	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733160600	39.32	0.77	2.00	39	39.905	38.455	3025153
1732901400	38.55	0.64	1.70	37.66	38.55	37.62	2672442
1732815000	37.905	-0.15	-0.38	38.05	38.16	37.845	1161663
1732728600	38.05	0.04	0.11	38.5	38.5	37.935	1480909
1732642200	38.01	-0.23	-0.59	37.77	38.165	37.67	1950593
1732555800	38.235	0.27	0.70	38.02	38.235	37.945	9879869
1732296600	37.97	-0.14	-0.35	37.6	38.08	37.6	2464070
1732210200	38.105	0.18	0.47	37.75	38.155	37.59	2132389
1732123800	37.925	-0.07	-0.17	38.385	38.43	37.71	2021289
1732037400	37.99	-0.1	-0.25	38.015	38.185	37.57	2363287
1731951000	38.085	0.34	0.89	38.72	38.81	37.915	2416905
1731691800	37.75	-0.34	-0.88	37.825	38.18	37.61	3318178
1731605400	38.085	0.48	1.28	37.9	38.165	37.5	3956839
1731519000	37.605	0	0.00	37.605	37.605	37.605	0
1731432600	37.605	-0.73	-1.89	37.915	38.26	37.605	3269112
1731346200	38.33	-0.11	-0.29	38.6	38.8	38.295	2110711
1731087000	38.44	-1.02	-2.57	39.035	39.39	38.05	4597227
1731000600	39.455	0.6	1.56	39.665	39.79	39.205	2581265
1730914200	38.85	-0.99	-2.47	39.5	40.205	38.62	4345403
1730827800	39.835	0.83	2.11	39.58	39.905	39.335	2023443
1730741400	39.01	-0.32	-0.81	39.34	39.675	39.005	1783409
1730482200	39.33	0.59	1.51	39.52	39.57	39.09	2301870
1730395800	38.745	-0.34	-0.87	38.765	38.96	38.305	3504372
1730309400	39.085	-1.12	-2.79	39.895	39.915	39.015	3304755
1730223000	40.205	0.43	1.09	39.685	40.305	39.61	3185610
1730136600	39.77	0.07	0.16	39.83	39.96	39.51	1894192
1729873800	39.705	0.7	1.79	39	39.785	38.895	1802292
1729787400	39.005	-0.1	-0.26	38.97	39.51	38.93	1782898
1729701000	39.105	-0.07	-0.17	39.205	39.56	39.105	1390696
1729614600	39.17	0.29	0.75	39	39.29	38.695	2557176
1729528200	38.88	-0.46	-1.17	39.02	39.24	38.815	1801042
1729269000	39.34	0.84	2.18	39.9	39.9	39.305	4973480
1729182600	38.5	-0.42	-1.07	38.695	38.84	38.345	4115102
1729096200	38.915	0.03	0.09	39.415	39.415	38.865	2746912
1729009800	38.88	-1.3	-3.22	39.17	39.225	38.45	6512038
1728923400	40.175	0.37	0.93	39.78	40.34	39.61	2485734
1728664200	39.805	0.24	0.62	39.555	39.915	39.35	2145645
1728577800	39.56	-0.59	-1.47	40.225	40.35	39.31	2531826
1728491400	40.15	0.03	0.09	39.595	40.15	39.25	3413210
1728405000	40.115	-1.17	-2.83	39.8	40.34	38.93	4424464
1728318600	41.285	0.27	0.67	41.225	41.715	41.17	2584242
1728059400	41.01	0.07	0.17	41.215	41.42	40.76	3239862
1727973000	40.94	0.04	0.11	41.16	41.4	40.525	2597644
1727886600	40.895	1.18	2.97	41.205	41.78	40.785	4389251
1727800200	39.715	0.46	1.16	39.1	40.1	38.95	3148317
1727713800	39.26	-0.41	-1.02	39.95	40.24	39.26	4815205
1727454600	39.665	0.77	1.97	38.73	39.725	38.73	5558798
1727368200	38.9	2.85	7.89	37.605	38.995	37.385	4979493
1727281800	36.055	0.28	0.78	35.41	36.16	35.37	3146403
1727195400	35.775	1.57	4.57	35.02	35.775	35.02	3075130
1727109000	34.21	0.55	1.62	33.61	34.37	33.485	2053388
1726849800	33.665	-0.4	-1.17	34.035	34.045	33.479999	11186627
1726763400	34.065	1.54	4.73	33.485	34.2	33.14	3018783
1726677000	32.525	-0.19	-0.57	32.68	32.759999	32.405	1316820
1726590600	32.71	0.46	1.43	32.415	32.795	32.35	1838228
1726504200	32.25	-0.21	-0.65	32.435	32.45	32.075	1374502
1726245000	32.46	0.27	0.85	32.29	32.49	32.08	1572726
1726158600	32.185	-0.14	-0.43	32.835	32.84	32.02	1638762
1726072200	32.325	0.02	0.05	32.49	32.79	32.165	1758881
1725985800	32.31	-0.14	-0.43	32.32	32.615	32.125	1359593
1725899400	32.45	0.14	0.42	32.36	32.715	32.24	1199210
1725640200	32.314999	-1.06	-3.18	33.345	33.4	32.305	2283712
1725553800	33.375	0.02	0.07	33.31	33.61	33.174999	1870959
1725467400	33.35	-0.06	-0.16	33.049999	33.49	32.96	1953650
1725381000	33.405	-0.12	-0.34	33.595	33.735	33.299999	1288652

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions