Skip to main content
Securize IT Solutions AG (MUN:M14K)
Germany flag Germany · Delayed Price · Currency is EUR
0.135
0.00 (0.00%)
At close: Mar 5, 2026

Securize IT Solutions AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.140.140.140.140.14--
Mar 3, 20260.140.140.140.140.143.85%-
Mar 2, 20260.130.130.130.130.1323.81%-
Feb 27, 20260.150.150.110.110.11-32.26%3,000
Feb 26, 20260.160.160.160.160.1655.00%-
Feb 25, 20260.160.160.100.100.10-39.76%14,000
Feb 24, 20260.170.170.170.170.170.61%-
Feb 23, 20260.170.170.170.170.1743.48%-
Feb 20, 20260.120.120.120.120.12-31.14%-
Feb 19, 20260.170.170.170.170.17-1.18%-
Feb 18, 20260.170.170.170.170.17--
Feb 17, 20260.170.170.170.170.17--
Feb 16, 20260.170.170.170.170.170.60%-
Feb 13, 20260.170.170.170.170.17--
Feb 12, 20260.170.170.170.170.1729.23%-
Feb 11, 20260.150.150.130.130.13-13.33%2,200
Feb 10, 20260.260.260.150.150.15-60.53%5,800
Feb 9, 20260.200.380.200.380.38117.14%3,233
Feb 6, 20260.180.180.180.180.181.74%-
Feb 5, 20260.170.170.170.170.17-1.15%-
Feb 4, 20260.170.170.170.170.171.16%-
Feb 3, 20260.170.170.170.170.17--
Feb 2, 20260.170.170.170.170.1711.69%-
Jan 30, 20260.150.150.150.150.15-1.91%-
Jan 29, 20260.160.160.160.160.161.95%-
Jan 28, 20260.150.150.150.150.1523.20%-
Jan 27, 20260.160.160.120.130.13-21.38%55,000
Jan 26, 20260.160.160.160.160.16-12.64%-
Jan 23, 20260.160.180.160.180.1814.47%2,200
Jan 22, 20260.160.160.160.160.16-13.59%-
Jan 21, 20260.150.180.150.180.1839.39%12,000
Jan 20, 20260.160.160.130.130.13-31.61%113,000
Jan 19, 20260.190.190.190.190.1914.20%-
Jan 16, 20260.170.170.170.170.1728.03%-
Jan 15, 20260.170.170.130.130.13--
Jan 14, 20260.170.170.130.130.1316.81%100
Jan 13, 20260.130.130.110.110.11-28.93%-
Jan 12, 20260.160.160.160.160.1620.45%-
Jan 9, 20260.130.160.130.130.131.54%108,500
Jan 8, 20260.170.170.130.130.13-24.86%56,500
Jan 7, 20260.170.170.170.170.17-30.24%-
Jan 6, 20260.200.250.200.250.2567.57%15,000
Jan 5, 20260.160.300.150.150.15-12.94%45,473
Jan 2, 20260.150.170.150.170.1716.44%13,800
Dec 30, 20250.120.150.120.150.157.35%133
Dec 29, 20250.120.140.120.140.1411.48%2,000
Dec 23, 20250.140.140.120.120.12-10.29%12,750
Dec 22, 20250.140.140.140.140.14--
Dec 19, 20250.140.140.140.140.14--
Dec 18, 20250.140.140.140.140.1411.48%-
Dec 17, 20250.120.120.120.120.12-12.86%-
Dec 16, 20250.120.140.120.140.147.69%51,743
Dec 15, 20250.140.140.130.130.13-12.16%7,250
Dec 12, 20250.150.150.150.150.1515.62%-
Dec 11, 20250.150.150.130.130.135.79%200
Dec 10, 20250.120.120.120.120.12-21.43%-
Dec 9, 20250.140.150.140.150.15-750
Dec 8, 20250.170.170.150.150.1527.27%5,100
Dec 5, 20250.100.120.100.120.1218.63%435
Dec 4, 20250.100.100.100.100.100.99%-
Dec 3, 20250.100.100.100.100.101.00%600
Dec 2, 20250.020.100.020.100.10-41.18%10,000
Dec 1, 20250.170.170.170.170.17--
Nov 28, 20250.170.170.170.170.17--
Nov 27, 20250.170.170.170.170.17--
Nov 26, 20250.170.170.170.170.17--
Nov 25, 20250.170.170.170.170.17-14,400
Nov 24, 20250.170.170.170.170.17-5,000
Nov 21, 20250.170.170.170.170.17--
Nov 20, 20250.160.170.150.170.176.25%15,750
Nov 19, 20250.160.160.160.160.16--
Nov 18, 20250.160.160.160.160.16--
Nov 17, 20250.160.160.160.160.16--
Nov 14, 20250.160.160.160.160.16--
Nov 13, 20250.160.160.160.160.16-800
Nov 12, 20250.160.160.160.160.16-5.88%-
Nov 11, 20250.170.170.170.170.17--
Nov 10, 20250.160.170.160.170.176.25%5,800
Nov 7, 20250.160.160.160.160.16-5.88%-
Nov 6, 20250.170.170.170.170.17--
Nov 5, 20250.170.170.170.170.17--
Nov 4, 20250.170.170.170.170.17--
Nov 3, 20250.170.170.170.170.17--
Oct 31, 20250.170.170.170.170.176.25%-
Oct 30, 20250.160.160.160.160.16--
Oct 29, 20250.160.160.160.160.16--
Oct 28, 20250.160.160.160.160.16--
Oct 27, 20250.160.160.160.160.16--
Oct 24, 20250.160.160.160.160.16--
Oct 23, 20250.180.180.160.160.16-11.11%19,500
Oct 22, 20250.180.180.180.180.18--
Oct 21, 20250.180.180.180.180.18--
Oct 20, 20250.180.180.180.180.18--
Oct 17, 20250.180.180.180.180.18--
Oct 16, 20250.180.180.180.180.18--
Oct 15, 20250.180.180.180.180.18--
Oct 14, 20250.180.180.180.180.18-6,000
Oct 13, 20250.160.180.160.180.1812.50%17,000
Oct 10, 20250.160.160.160.160.16--
Oct 9, 20250.160.160.160.160.16--