UK markets close in 3 hours 47 minutes

Tobii AB (publ) (24T.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3618+0.0392 (+12.15%)
As of 11:45AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.35980.36180.35980.36180.36181,500
08 May 20240.34100.34100.30180.32260.3226-
07 May 20240.34180.34180.30400.32040.3204-
06 May 20240.34200.34200.31040.32180.3218-
03 May 20240.33120.33120.28700.30460.3046-
02 May 20240.30980.30980.29080.29440.2944-
30 Apr 20240.35480.35480.29460.29580.29581,500
29 Apr 20240.32360.32360.29160.30460.3046-
26 Apr 20240.26900.29460.26900.28940.2894-
25 Apr 20240.32740.32740.30600.30600.3060-
24 Apr 20240.32400.32400.29240.29240.2924-
23 Apr 20240.31680.31680.27940.29200.2920-
22 Apr 20240.31300.31300.31300.31300.3130-
19 Apr 20240.31020.31020.26140.27480.2748-
18 Apr 20240.32060.32060.26480.27120.2712-
17 Apr 20240.32440.32440.28260.28860.2886-
16 Apr 20240.30900.30900.27060.28900.2890-
15 Apr 20240.30960.30960.26040.28000.2800-
12 Apr 20240.31360.35680.27160.27160.2716333
11 Apr 20240.30900.30900.26420.26720.2672-
10 Apr 20240.32740.32740.27280.27500.2750-
09 Apr 20240.32300.33120.29520.33120.33121,000
08 Apr 20240.08480.28900.08480.28720.2872-
05 Apr 20240.30720.30720.25060.25060.2506-
04 Apr 20240.09020.27460.09020.26860.2686-
03 Apr 20240.05300.25060.05300.24140.2414650
02 Apr 20240.06380.27580.06380.27580.2758-
28 Mar 20240.19900.25000.19900.23320.2332141
27 Mar 20240.19900.23700.19900.23700.2370-
26 Mar 20240.19900.21720.19900.21720.2172-
25 Mar 20240.19900.21800.19900.20900.2090-
22 Mar 20240.22000.22000.22000.22000.2200-
21 Mar 20240.19900.22000.19900.22000.2200-
20 Mar 20240.19900.21280.19900.21280.2128910
19 Mar 20240.19900.20060.19900.20060.2006-
18 Mar 20240.06000.21040.06000.19900.1990-
15 Mar 20240.07040.22020.07040.22020.2202-
14 Mar 20240.08700.24700.08700.24420.2442-
13 Mar 20240.40000.40000.25540.25640.25647,800
12 Mar 20240.31320.31320.28850.29240.2924-
11 Mar 20240.35950.35950.29140.29470.2947-
08 Mar 20240.32550.36030.29990.30950.309526
07 Mar 20240.29960.30230.26440.30130.3013-
06 Mar 20240.29710.29710.27830.28880.2888-
05 Mar 20240.30370.30370.27340.28150.2815-
04 Mar 20240.42100.42100.37340.37560.3756-
01 Mar 20240.38960.41000.38960.41000.4100200
29 Feb 20240.36720.36720.33600.35880.3588-
28 Feb 20240.37960.37960.33760.33840.3384-
27 Feb 20240.36600.36600.33680.34920.3492-
26 Feb 20240.38720.38720.34140.34140.3414-
23 Feb 20240.39840.39840.35580.35580.35583,000
22 Feb 20240.40280.40280.36020.36420.3642-
21 Feb 20240.41040.41040.36600.37040.3704-
20 Feb 20240.42100.42100.36940.37600.3760-
19 Feb 20240.41140.41140.37440.38480.3848-
16 Feb 20240.40260.40360.37140.37720.3772-
15 Feb 20240.42580.42580.37320.38000.3800120
14 Feb 20240.40420.40420.37020.39440.3944-
13 Feb 20240.40660.40660.37160.37320.3732-
12 Feb 20240.39420.39420.36880.37540.3754-
09 Feb 20240.39100.39100.36440.36540.3654-
08 Feb 20240.38260.38260.34260.36100.3610-
07 Feb 20240.41100.41100.34600.34600.3460220
06 Feb 20240.37340.37340.34220.35420.3542-
05 Feb 20240.37020.37020.33420.33840.3384-
02 Feb 20240.39200.39200.34140.34140.3414-
01 Feb 20240.42620.42620.35640.35640.3564-
31 Jan 20240.41580.41580.38220.39680.3968-
30 Jan 20240.43260.43260.37680.38200.3820-
29 Jan 20240.40340.40340.35860.38520.3852-
26 Jan 20240.41000.41000.36720.36800.3680-
25 Jan 20240.41700.41700.41700.41700.4170-
24 Jan 20240.43180.43180.41000.41000.4100-
23 Jan 20240.43560.43560.41000.41000.4100-
22 Jan 20240.42260.42260.41000.41000.4100-
19 Jan 20240.43960.47120.43960.47120.4712630
18 Jan 20240.44240.44240.41000.41000.4100-
17 Jan 20240.44540.44540.40460.40620.4062450
16 Jan 20240.44940.45760.41420.41520.4152-
15 Jan 20240.49720.49720.45700.45700.4570-
12 Jan 20240.50900.50900.46000.50900.5090200
11 Jan 20240.51950.51950.47540.47540.4754-
10 Jan 20240.50250.54700.50250.51700.5170500
09 Jan 20240.48900.50550.48580.49960.4996100
08 Jan 20240.50850.50850.47720.49100.49102,500
05 Jan 20240.52200.52250.50900.51000.5100-
04 Jan 20240.51050.52600.51050.52600.5260-
03 Jan 20240.51750.51750.50300.50700.5070-
02 Jan 20240.52000.53400.52000.52200.5220-
29 Dec 20230.52500.53600.52000.52000.5200200
28 Dec 20230.55100.55100.53050.53050.5305-
27 Dec 20230.56050.57700.54900.54900.5490249
22 Dec 20230.55750.56850.54100.55850.5585552
21 Dec 20230.57700.57700.56300.56550.5655-
20 Dec 20230.49660.58350.49660.58350.5835740
19 Dec 20230.44480.49140.44480.49140.4914-
18 Dec 20230.43440.43440.39820.41100.4110210
15 Dec 20230.43660.50000.40520.40520.40521,500
14 Dec 20230.50300.51300.40340.40560.4056256
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...