UK markets closed

Exsitec Holding AB (publ) (1TI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.95+0.15 (+1.01%)
At close: 08:20AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.9514.9514.9514.9514.95-
09 May 202414.8014.8014.8014.8014.80-
08 May 202414.5014.5014.5014.5014.50-
08 May 20241.75 Dividend
07 May 202414.8514.8514.8514.8513.10-
06 May 202414.3514.3514.3514.3512.66-
03 May 202414.7514.7514.7514.7513.01-
02 May 202414.5514.5514.5514.5512.84-
30 Apr 202415.0515.0515.0515.0513.28-
29 Apr 202414.6514.6514.6514.6512.92-
26 Apr 202414.5514.5514.5514.5512.84-
25 Apr 202414.1014.1014.1014.1012.44-
24 Apr 202414.3514.3514.3514.3512.66-
23 Apr 202414.6514.6514.6514.6512.92-
22 Apr 202414.9514.9514.9514.9513.19-
19 Apr 202415.5515.5515.5515.5513.72-
18 Apr 202416.5516.5516.5516.5514.60-
17 Apr 202416.5516.5516.5516.5514.60-
16 Apr 202416.5516.5516.5516.5514.60-
15 Apr 202416.5516.5516.5516.5514.60-
12 Apr 202416.6516.6516.6516.6514.69-
11 Apr 202416.4016.4016.4016.4014.47-
10 Apr 202416.6516.6516.6516.6514.69-
09 Apr 202416.6016.6016.6016.6014.64-
08 Apr 202415.5015.5015.5015.5013.67-
05 Apr 202415.4015.4015.4015.4013.59-
04 Apr 202415.1515.1515.1515.1513.36-
03 Apr 202415.4515.4515.4515.4513.63-
02 Apr 202415.7015.7015.7015.7013.85-
28 Mar 202415.4015.4015.4015.4013.59-
27 Mar 202415.1015.1015.1015.1013.32-
26 Mar 202414.8014.8014.8014.8013.06-
25 Mar 202414.5514.5514.5514.5512.84-
22 Mar 202414.3014.3014.3014.3012.61-
21 Mar 202414.3014.3014.3014.3012.61-
20 Mar 202414.3014.3014.3014.3012.61-
19 Mar 202414.1014.1014.1014.1012.44-
18 Mar 202414.5514.5514.5514.5512.84-
15 Mar 202414.4014.4014.4014.4012.70-
14 Mar 202414.6514.6514.6514.6512.92-
13 Mar 202414.6514.6514.6514.6512.92-
12 Mar 202414.7014.7014.7014.7012.97-
11 Mar 202415.1015.1015.1015.1013.32-
08 Mar 202415.3515.3515.3515.3513.54-
07 Mar 202415.3015.3015.3015.3013.50-
06 Mar 202414.8514.8514.8514.8513.10-
05 Mar 202414.8514.8514.8514.8513.10-
04 Mar 202415.4515.4515.4515.4513.63-
01 Mar 202415.1515.1515.1515.1513.36-
29 Feb 202414.7014.7014.7014.7012.97-
28 Feb 202414.5514.5514.5514.5512.84-
27 Feb 202414.6014.6014.6014.6012.88-
26 Feb 202415.1015.1015.1015.1013.32-
23 Feb 202415.1515.1515.1515.1513.36-
22 Feb 202414.7014.7014.7014.7012.97-
21 Feb 202415.1015.1015.1015.1013.32-
20 Feb 202415.0015.0015.0015.0013.23-
19 Feb 202415.0515.0515.0515.0513.28-
16 Feb 202414.9514.9514.9514.9513.19-
15 Feb 202415.0515.0515.0515.0513.28-
14 Feb 202415.2015.2015.2015.2013.41-
13 Feb 202414.8014.8014.8014.8013.06-
12 Feb 202414.8014.8014.8014.8013.06-
09 Feb 202414.9514.9514.9514.9513.19-
08 Feb 202415.2515.2515.2515.2513.45-
07 Feb 202414.9014.9014.9014.9013.14-
06 Feb 202415.0015.0015.0015.0013.23-
05 Feb 202415.3515.3515.3515.3513.54-
02 Feb 202414.4514.4514.4514.4512.75-
01 Feb 202414.4514.4514.4514.4512.75-
31 Jan 202414.8514.8514.8514.8513.10-
30 Jan 202415.3515.3515.3515.3513.54-
29 Jan 202415.2015.2015.2015.2013.41-
26 Jan 202414.9014.9014.9014.9013.14-
25 Jan 202415.5015.5015.5015.5013.67-
24 Jan 202415.5515.5515.5515.5513.72-
23 Jan 202415.5015.5015.5015.5013.67-
22 Jan 202415.2515.2515.2515.2513.45-
19 Jan 202415.0015.0015.0015.0013.23-
18 Jan 202414.8014.8014.8014.8013.06-
17 Jan 202414.8514.8514.8514.8513.10-
16 Jan 202415.2015.2015.2015.2013.41-
15 Jan 202414.5514.5514.5514.5512.84-
12 Jan 202414.5514.5514.5514.5512.84-
11 Jan 202414.7014.7014.7014.7012.97-
10 Jan 202415.0015.0015.0015.0013.23-
09 Jan 202415.0015.0015.0015.0013.23-
08 Jan 202415.1515.1515.1515.1513.36-
05 Jan 202415.0515.0515.0515.0513.28-
04 Jan 202414.9014.9014.9014.9013.14-
03 Jan 202414.3014.3014.3014.3012.61-
02 Jan 202413.4014.1513.4014.1512.48-
29 Dec 202314.6514.6514.6514.6512.92-
28 Dec 202314.9014.9014.9014.9013.14-
27 Dec 202313.7013.7013.7013.7012.09-
22 Dec 202313.5513.5513.5513.5511.95-
21 Dec 202313.3513.3513.3513.3511.78-
20 Dec 202312.6512.6512.6512.6511.16-
19 Dec 202313.1013.1013.1013.1011.56-
18 Dec 202313.1513.1513.1513.1511.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...