UK markets closed

Avensia AB (publ) (5IY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6740+0.0200 (+3.06%)
As of 09:13AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.68000.68000.67400.67400.6740825
20 May 20240.65400.65400.65400.65400.6540-
17 May 20240.65400.67600.65400.67600.6760-
16 May 20240.67400.67400.67400.67400.6740-
15 May 20240.64600.64600.64600.64600.6460-
14 May 20240.67400.68200.67400.68200.6820-
13 May 20240.69600.69600.68000.68000.6800-
10 May 20240.67400.67400.67400.67400.6740-
09 May 20240.67200.67200.67200.67200.6720-
08 May 20240.67600.67600.67600.67600.6760-
07 May 20240.70400.70400.68000.68000.6800-
06 May 20240.68600.68600.68000.68000.6800-
03 May 20240.67800.67800.67800.67800.6780-
02 May 20240.65800.65800.65800.65800.6580-
30 Apr 20240.64400.66200.64400.66200.6620-
29 Apr 20240.62800.65400.62800.65400.6540-
26 Apr 20240.62600.62600.61400.61400.6140-
25 Apr 20240.64200.64200.63400.63400.6340-
24 Apr 20240.64200.64200.64200.64200.6420-
23 Apr 20240.65000.65000.65000.65000.6500-
22 Apr 20240.65000.65000.65000.65000.6500-
19 Apr 20240.68600.68600.68600.68600.6860-
18 Apr 20240.73200.73200.72000.72000.7200-
17 Apr 20240.73400.73400.72000.72000.7200-
16 Apr 20240.72000.72000.70800.70800.7080-
15 Apr 20240.70000.70600.70000.70600.7060-
12 Apr 20240.72200.72200.71000.71000.7100-
11 Apr 20240.70000.70000.70000.70000.7000-
10 Apr 20240.71800.71800.71800.71800.7180-
09 Apr 20240.74200.75800.74200.75800.7580-
08 Apr 20240.68200.68200.68200.68200.6820-
05 Apr 20240.67200.67400.67200.67400.6740-
04 Apr 20240.62800.64800.62800.64800.6480-
03 Apr 20240.56200.62200.56200.62200.6220-
02 Apr 20240.55600.57200.55600.57200.5720-
28 Mar 20240.55800.57000.55800.57000.5700-
27 Mar 20240.57800.57800.57400.57800.5780-
26 Mar 20240.57800.58600.57800.58600.5860-
25 Mar 20240.58200.58200.57800.57800.5780-
22 Mar 20240.55200.56000.55200.56000.5600-
21 Mar 20240.55800.56800.55800.56800.5680-
20 Mar 20240.56200.56200.56200.56200.5620-
19 Mar 20240.53800.56400.53800.56400.5640-
18 Mar 20240.53400.55200.53400.55200.5520-
15 Mar 20240.55600.55600.55600.55600.5560-
14 Mar 20240.57200.57200.57200.57200.5720-
13 Mar 20240.56800.56800.56800.56800.5680-
12 Mar 20240.55200.55200.55200.55200.5520-
11 Mar 20240.56600.56600.56000.56000.5600-
08 Mar 20240.57200.57200.57200.57200.5720-
07 Mar 20240.56200.57000.56200.57000.5700-
06 Mar 20240.55000.57000.55000.57000.5700-
05 Mar 20240.56600.57400.56600.57400.5740-
04 Mar 20240.57800.57800.57800.57800.5780-
01 Mar 20240.55800.56200.55800.56200.5620-
29 Feb 20240.55600.57600.55600.57400.5740-
28 Feb 20240.54800.57800.54800.57800.5780-
27 Feb 20240.56600.57200.56600.57200.5720-
26 Feb 20240.58000.58000.58000.58000.5800-
23 Feb 20240.59200.61200.59200.61200.6120-
22 Feb 20240.59200.61000.59200.61000.6100-
21 Feb 20240.62200.62200.61200.61200.6120-
20 Feb 20240.63800.63800.62200.62200.6220-
19 Feb 20240.65400.65600.65400.65600.6560-
16 Feb 20240.80800.80800.80800.80800.8080-
15 Feb 20240.77600.79600.77600.79600.7960-
14 Feb 20240.76800.77600.76800.77600.7760-
13 Feb 20240.79000.79000.78800.78800.7880-
12 Feb 20240.78000.78400.78000.78400.7840-
09 Feb 20240.78800.78800.77600.78600.7860-
08 Feb 20240.78200.78200.77000.78200.7820-
07 Feb 20240.78200.78200.78200.78200.7820-
06 Feb 20240.77400.79400.77400.79000.7900-
05 Feb 20240.77600.78200.77600.78200.7820-
02 Feb 20240.77000.77000.77000.77000.7700-
01 Feb 20240.77600.77600.77400.77600.7760-
31 Jan 20240.78000.78200.78000.78200.7820-
30 Jan 20240.78000.79200.78000.78000.7800-
29 Jan 20240.78800.79800.78800.79800.7980-
26 Jan 20240.78000.82400.78000.82400.8240-
25 Jan 20240.77600.77600.77600.77600.7760-
24 Jan 20240.78000.78000.78000.78000.7800-
23 Jan 20240.78000.78000.78000.78000.7800-
22 Jan 20240.78800.78800.78600.78600.7860-
19 Jan 20240.77200.77800.74800.74800.7480-
18 Jan 20240.77200.77200.76400.76400.7640-
17 Jan 20240.77600.77600.77600.77600.7760-
16 Jan 20240.79200.79200.76600.76600.7660-
15 Jan 20240.79600.79800.79600.79600.7960-
12 Jan 20240.77400.77400.77400.77400.7740-
11 Jan 20240.78800.78800.77000.77000.7700-
10 Jan 20240.78600.78600.78400.78400.7840-
09 Jan 20240.77000.78600.77000.78600.7860-
08 Jan 20240.78600.78600.76600.76600.7660-
05 Jan 20240.76800.76800.76800.76800.7680-
04 Jan 20240.77400.77400.77400.77400.7740-
03 Jan 20240.77800.79800.77800.79800.7980-
02 Jan 20240.80400.80400.80400.80400.8040-
29 Dec 20230.79000.79000.79000.79000.7900-
28 Dec 20230.78800.78800.78800.78800.7880-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...