Securize IT Solutions AG (MUN:M14K)
Germany flag Germany · Delayed Price · Currency is EUR
0.1600
0.00 (0.00%)
Last updated: Oct 8, 2025, 8:00 AM CET

Securize IT Solutions AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20250.160.160.160.160.16--
Oct 6, 20250.160.160.160.160.166.67%-
Oct 3, 20250.150.150.150.150.15-0.66%-
Oct 2, 20250.190.190.150.150.15-20.53%500
Oct 1, 20250.160.190.160.190.19-4.04%12,460
Sep 30, 20250.200.200.200.200.20--
Sep 29, 20250.200.200.200.200.20--
Sep 26, 20250.200.200.200.200.200.51%9,300
Sep 25, 20250.170.200.170.200.2013.22%2,700
Sep 24, 20250.170.170.170.170.17--
Sep 23, 20250.170.170.170.170.172.35%-
Sep 22, 20250.170.170.170.170.17-5.56%100
Sep 19, 20250.160.180.160.180.1816.13%2,100
Sep 18, 20250.180.180.160.160.16-13.89%3,000
Sep 17, 20250.150.180.150.180.1820.00%11,000
Sep 16, 20250.150.150.150.150.15--
Sep 15, 20250.180.180.150.150.15-16.67%17,500
Sep 12, 20250.180.180.180.180.18-5.26%-
Sep 11, 20250.190.190.190.190.19-5.00%-
Sep 10, 20250.220.220.200.200.20-78,700
Sep 9, 20250.200.200.200.200.20-10,000
Sep 8, 20250.200.200.200.200.20--
Sep 5, 20250.200.200.200.200.205.26%-
Sep 4, 20250.190.190.190.190.19-5.00%-
Sep 3, 20250.200.200.200.200.205.26%-
Sep 2, 20250.190.190.190.190.19--
Sep 1, 20250.190.190.190.190.19-7,000
Aug 29, 20250.200.200.190.190.19-5.00%10,000
Aug 28, 20250.180.200.180.200.2011.11%72,500
Aug 27, 20250.180.190.180.180.18-10.00%307,000
Aug 26, 20250.220.220.180.200.20-9.09%653,400
Aug 25, 20250.220.220.220.220.22-25,000
Aug 22, 20250.220.220.220.220.22--
Aug 21, 20250.220.220.220.220.22--
Aug 20, 20250.220.220.220.220.22-1,879
Aug 19, 20250.240.240.220.220.22-8.33%4,346
Aug 18, 20250.240.240.240.240.24--
Aug 15, 20250.240.240.240.240.24--
Aug 14, 20250.240.240.240.240.24--
Aug 13, 20250.240.240.240.240.24--
Aug 12, 20250.240.240.240.240.24--
Aug 11, 20250.240.240.240.240.24--
Aug 8, 20250.250.250.240.240.24-4.00%11,654
Aug 7, 20250.250.250.250.250.25--
Aug 6, 20250.240.250.240.250.25-11,000
Aug 5, 20250.250.250.250.250.25-7.41%-
Aug 4, 20250.250.270.250.270.278.00%200
Aug 1, 20250.250.250.250.250.25--
Jul 31, 20250.250.250.250.250.25-16,000
Jul 30, 20250.250.250.250.250.25-6,000