UK markets closed

AQ Group AB (publ) (7AQ0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.68-0.20 (-1.55%)
At close: 05:15PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202412.5612.7912.5612.6812.68-
27 Jun 202412.3512.8812.3512.8812.88-
26 Jun 202412.4412.7312.4412.5612.56-
25 Jun 202412.5612.8012.5612.7012.70-
24 Jun 202412.4313.0812.3212.8612.86-
21 Jun 202412.4412.4412.0012.1112.11-
20 Jun 202412.2712.7912.2712.7412.74-
19 Jun 202412.2312.5612.2312.5212.52-
18 Jun 202411.9612.4811.9612.4512.45-
17 Jun 202411.6812.1911.6812.1912.19-
14 Jun 202411.9312.1711.8611.9411.94-
13 Jun 202412.1212.4212.1212.2912.29-
12 Jun 202411.9912.4811.9912.4812.48-
11 Jun 202412.0312.4812.0312.2612.26-
10 Jun 202411.7612.2111.7612.2112.21-
07 Jun 202411.2711.9511.2711.9511.95-
06 Jun 202411.2911.2911.0711.0711.07-
05 Jun 202411.4811.7511.4811.5311.53-
04 Jun 202411.7911.9211.7211.7311.73-
03 Jun 202412.2712.4512.1612.1612.16-
31 May 202412.2913.0712.2913.0713.07-
30 May 202412.5312.8812.5312.6512.65-
29 May 202412.2912.9112.2912.9112.91-
28 May 202412.3312.6612.3312.5112.51-
27 May 202412.3412.6912.3412.6312.63-
24 May 202412.0412.6512.0412.6512.65-
23 May 202411.9012.5211.9012.3212.32-
22 May 202411.4512.1711.4512.1712.17-
21 May 202410.9611.8610.9611.6811.68-
20 May 202460.7060.7060.1060.1060.10-
20 May 20245:1 Stock split
17 May 202412.3012.3412.1612.2012.20-
16 May 202412.2812.3812.2612.3412.34-
15 May 202411.9612.3411.9612.2612.26-
14 May 202411.6211.9211.6211.9211.92-
13 May 202411.7211.7211.5611.6611.66-
10 May 202411.2211.7611.2211.7611.76-
09 May 202411.2811.2811.2811.2811.28-
08 May 202411.2611.3411.2611.3411.34-
07 May 202411.0411.3011.0011.1411.14-
06 May 202410.9611.0610.9010.9010.90-
03 May 202410.8410.9610.8010.9610.96-
02 May 202410.7610.9210.7410.8610.86-
30 Apr 202410.7610.8210.6410.8010.80-
29 Apr 202410.5410.8010.5410.8010.80-
26 Apr 202410.3010.5610.3010.5410.54-
25 Apr 202410.4210.4210.2210.2410.24-
24 Apr 202410.5410.5810.3610.3810.38-
23 Apr 202410.0010.5410.0010.5410.54-
22 Apr 20249.9810.109.8210.0010.00-
19 Apr 20249.649.979.349.979.97-
19 Apr 20241.332 Dividend
18 Apr 20248.759.658.759.658.32500
17 Apr 20248.818.868.738.737.52500
16 Apr 20249.159.158.858.887.65-
15 Apr 20249.149.249.139.137.87-
12 Apr 20249.149.279.129.127.86-
11 Apr 20249.139.209.139.157.89-
10 Apr 20249.149.189.129.177.90-
09 Apr 20249.269.279.109.107.84-
08 Apr 20249.179.309.179.298.01-
05 Apr 20249.189.239.149.227.95-
04 Apr 20249.209.259.209.257.97-
03 Apr 20249.149.219.119.217.94-
02 Apr 20249.189.199.119.177.90-
28 Mar 20249.249.259.209.247.96-
27 Mar 20249.319.359.279.288.00-
26 Mar 20249.299.319.249.318.02-
25 Mar 20249.359.359.209.338.04-
22 Mar 20249.419.499.379.378.08-
21 Mar 20249.449.519.449.478.16-
20 Mar 20249.439.479.429.438.13-
19 Mar 20249.409.489.389.468.15-
18 Mar 20249.469.489.449.448.14-
15 Mar 20249.499.559.459.458.15-
14 Mar 20249.529.599.529.568.24-
13 Mar 20249.589.659.579.578.25-
12 Mar 20249.689.689.609.628.29-
11 Mar 20249.629.699.629.698.35-
08 Mar 20249.629.659.629.648.31-
07 Mar 20249.589.679.559.658.32-
06 Mar 20249.659.659.549.598.27-
05 Mar 20249.729.759.669.668.33-
04 Mar 20249.9510.049.829.828.46-
01 Mar 20249.869.999.869.998.61-
29 Feb 20249.939.949.929.938.56-
28 Feb 20249.969.999.879.938.56-
27 Feb 20249.899.979.899.978.59-
26 Feb 20249.909.929.889.918.54-
23 Feb 20249.9410.049.939.968.59-
22 Feb 20249.8910.109.889.978.59-
21 Feb 20249.849.899.749.868.5050
20 Feb 20249.609.849.609.848.48-
19 Feb 202410.2810.289.559.608.27-
16 Feb 202410.5010.5010.1010.328.90-
15 Feb 202410.0210.449.2910.449.00110
14 Feb 20249.8910.069.8210.048.65-
13 Feb 202410.1610.169.829.928.55-
12 Feb 20249.9910.149.9910.148.74-
09 Feb 202410.1010.1610.0810.088.69-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...