UK markets close in 6 hours 18 minutes

Acconeer AB (publ) (2LU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5250+0.0180 (+3.55%)
As of 09:15AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.52500.52500.52500.52500.52504,036
25 Apr 20240.45400.50800.45400.50700.5070-
24 Apr 20240.47700.51400.47700.49250.4925-
23 Apr 20240.45500.51900.45500.51300.5130-
22 Apr 20240.44700.50300.44700.48400.4840-
19 Apr 20240.43200.48750.43200.48750.4875-
18 Apr 20240.45800.49650.45800.46950.46954,036
17 Apr 20240.35100.52100.35100.50200.5020-
16 Apr 20240.36100.36100.32900.32900.3290-
15 Apr 20240.37900.42050.37900.42050.4205-
12 Apr 20240.34600.41800.34600.35150.3515-
11 Apr 20240.33900.33900.33900.33900.3390-
10 Apr 20240.36700.36700.36700.36700.3670-
09 Apr 20240.38100.43450.34900.43450.4345-
08 Apr 20240.37600.41800.32250.41800.4180-
05 Apr 20240.35600.35600.32950.32950.3295-
04 Apr 20240.34300.34300.33150.33150.3315-
03 Apr 20240.36600.36600.32050.32050.3205-
02 Apr 20240.41900.46000.41900.42900.4290-
28 Mar 20240.40200.46350.40200.45900.4590-
27 Mar 20240.38000.43950.38000.43750.4375-
26 Mar 20240.37600.41900.33400.41900.4190-
25 Mar 20240.38300.42700.34050.34050.3405-
22 Mar 20240.35000.42350.31500.42350.4235-
21 Mar 20240.34000.34000.31400.32300.3230-
20 Mar 20240.34300.34300.31000.31000.3100-
19 Mar 20240.37100.37100.32050.32500.3250-
18 Mar 20240.34700.34700.33250.33950.3395-
15 Mar 20240.38200.38200.31800.31800.3180-
14 Mar 20240.42100.45450.42100.42300.4230-
13 Mar 20240.47500.50900.45700.46150.4615-
12 Mar 20240.49600.53200.49600.52300.5230-
11 Mar 20240.66600.66600.53700.55000.5500-
08 Mar 20240.49960.49960.48600.49660.4966-
07 Mar 20240.46640.49430.46640.49360.4936-
06 Mar 20240.48000.49510.46040.46040.4604-
05 Mar 20240.52140.52140.44310.49880.498879
04 Mar 20240.53880.54710.51470.51770.5177-
01 Mar 20240.75300.75900.70100.70100.7010780
29 Feb 20240.74400.75000.74400.75000.7500-
28 Feb 20240.74100.74900.73400.74000.7400-
27 Feb 20240.73000.73700.72500.73500.7350-
26 Feb 20240.76300.76300.72300.72300.7230-
23 Feb 20240.78200.79700.75100.75900.7590248
22 Feb 20240.75700.78300.74600.78300.7830-
21 Feb 20240.76100.77200.75000.75000.7500-
20 Feb 20240.78900.81700.75500.77400.7740-
19 Feb 20240.81200.81200.78300.78300.7830-
16 Feb 20240.71600.86200.71600.80100.8010-
15 Feb 20240.75600.75600.72300.72300.7230800
14 Feb 20240.77500.77500.72500.74100.7410-
13 Feb 20240.76900.78900.76700.76700.7670-
12 Feb 20240.68100.75800.68100.75800.7580200
09 Feb 20240.68400.69100.67500.67500.6750-
08 Feb 20240.69200.69500.67700.67700.6770-
07 Feb 20240.67700.71000.67700.68700.6870-
06 Feb 20240.79000.79000.65700.66900.6690-
05 Feb 20240.82000.82000.79400.79700.7970-
02 Feb 20240.82500.82500.80400.81000.8100-
01 Feb 20240.85400.86400.83600.83600.8360-
31 Jan 20241.03601.03600.85500.85500.8550-
30 Jan 20241.72001.72001.72001.72001.7200-
29 Jan 20241.76801.76801.71201.71201.7120-
26 Jan 20241.76601.85401.76001.76001.7600180
25 Jan 20241.72001.76001.72001.76001.7600-
24 Jan 20241.68601.73201.68601.73201.7320-
23 Jan 20241.69201.69201.68001.68601.6860-
22 Jan 20241.71001.71001.69201.69201.6920-
19 Jan 20241.71601.71801.70201.70401.7040-
18 Jan 20241.71601.71601.70001.70001.7000-
17 Jan 20241.72201.72201.70001.70001.7000-
16 Jan 20241.75801.75801.70801.71001.7100-
15 Jan 20241.73601.75401.73401.75001.7500-
12 Jan 20241.76001.76001.71201.73201.7320-
11 Jan 20241.74801.77401.74601.74601.7460-
10 Jan 20241.74001.74001.70401.70601.7060-
09 Jan 20241.73401.74201.72201.72401.7240-
08 Jan 20241.80601.80601.73801.73801.7380-
05 Jan 20241.82001.82001.79001.80001.8000-
04 Jan 20241.81001.83201.81001.81601.8160-
03 Jan 20241.79001.80401.76201.80401.8040-
02 Jan 20241.86601.86601.78401.78401.7840-
29 Dec 20231.83601.90201.82201.82201.8220-
28 Dec 20231.86001.87201.83801.87201.8720-
27 Dec 20231.92401.92401.84001.84201.8420-
22 Dec 20231.93401.96801.90001.90001.9000-
21 Dec 20231.87201.92801.86401.92801.9280-
20 Dec 20231.86001.86201.85401.86201.8620-
19 Dec 20231.89601.89601.85201.88801.8880-
18 Dec 20231.90001.90001.85801.88201.8820-
15 Dec 20231.84601.88801.84601.88801.8880-
14 Dec 20231.84201.86801.83401.83601.8360-
13 Dec 20231.84401.84401.80801.81401.8140-
12 Dec 20231.81401.84001.77801.84001.8400-
11 Dec 20231.90201.93401.79801.81201.8120-
08 Dec 20231.96201.96201.87001.88201.8820-
07 Dec 20231.80401.93401.80401.93401.9340-
06 Dec 20231.90801.90801.85801.85801.8580-
05 Dec 20231.93401.97201.89601.89601.8960-
04 Dec 20231.95201.96801.94401.94401.9440-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...