Securize IT Solutions AG (MUN:M14K)
Germany · Delayed Price · Currency is EUR 0.2000
+0.0100 (5.26%)
Last updated: Sep 5, 2025, 8:44 AM CET
Securize IT Solutions AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | - |
| Sep 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -5.00% | - |
| Sep 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5.26% | - |
| Sep 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Sep 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 7,000 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 10,000 |
| Aug 28, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | - | 11.11% | 72,500 |
| Aug 27, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | - | -10.00% | 307,000 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | - | -9.09% | 653,400 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 25,000 |
| Aug 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Aug 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,879 |
| Aug 19, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | - | -8.33% | 4,346 |
| Aug 18, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 13, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 11,654 |
| Aug 7, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Aug 6, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | - | - | 11,000 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -7.41% | - |
| Aug 4, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 200 |
| Aug 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 16,000 |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 6,000 |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Jul 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -0.79% | 3,000 |
| Jul 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | -6.67% | 30,000 |
| Jul 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 5,000 |
| Jul 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 15,000 |
| Jul 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 1,000 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | - |
| Jul 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 24,000 |
| Jul 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 11.57% | 5,000 |
| Jun 30, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -8.33% | 5,000 |