UK markets closed

Uswe Sports AB (publ) (9GY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8800+0.0050 (+0.57%)
At close: 03:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.92000.92000.88000.88000.88006
25 Apr 20240.94000.94000.87500.87500.8750-
24 Apr 20240.93500.93500.90500.90500.9050-
23 Apr 20240.94000.94000.90000.90000.9000-
22 Apr 20240.93000.93000.90500.91000.9100-
19 Apr 20240.93500.93500.89500.89500.8950-
18 Apr 20240.93500.93500.90500.90500.9050-
17 Apr 20240.94000.94000.90500.90500.9050-
16 Apr 20240.94500.94500.90500.90500.9050-
15 Apr 20240.94500.94500.91000.91000.9100-
12 Apr 20240.94500.94500.91000.91000.9100-
11 Apr 20240.93000.93000.89000.92500.9250-
10 Apr 20240.93500.93500.90000.90000.9000-
09 Apr 20240.97500.97500.90500.90500.9050-
08 Apr 20240.95500.95500.91500.93000.9300-
05 Apr 20241.00001.00000.91500.92000.9200-
04 Apr 20240.94000.94000.85000.93500.9350-
03 Apr 20240.97500.97500.91000.91000.9100-
02 Apr 20240.96500.96500.92500.93000.9300-
28 Mar 20241.00501.00500.93400.96800.9680-
27 Mar 20240.98600.98600.94800.94800.9480-
26 Mar 20240.98600.98600.95200.95400.9540-
25 Mar 20240.97600.97600.94800.96200.9620-
22 Mar 20241.01501.01500.94200.95800.9580-
21 Mar 20241.01001.01000.95400.95400.9540-
20 Mar 20241.00001.00000.95000.95400.9540-
19 Mar 20240.97200.97200.94000.95000.9500-
18 Mar 20241.01001.01000.94800.94800.9480-
15 Mar 20241.31001.31000.98200.98200.9820-
14 Mar 20241.26001.26001.20001.21501.2150-
13 Mar 20241.29501.29501.20001.20001.2000-
12 Mar 20241.29501.29501.22501.22501.2250-
11 Mar 20241.28501.28501.23001.25001.2500-
08 Mar 20241.34501.34501.25501.25501.2550-
07 Mar 20241.28501.30001.25501.30001.3000-
06 Mar 20241.31501.31501.23501.25001.2500-
05 Mar 20241.30001.30001.24501.27001.2700-
04 Mar 20241.30501.30501.23501.24501.2450-
01 Mar 20241.25001.25001.21501.23501.2350-
29 Feb 20241.29501.29501.21001.21001.2100-
28 Feb 20241.28001.28001.22501.24001.2400-
27 Feb 20241.32001.32001.22001.22001.2200-
26 Feb 20241.24501.24501.23001.23501.2350-
23 Feb 20241.23501.23501.20501.20501.2050-
22 Feb 20241.23501.23501.19501.20001.2000-
21 Feb 20241.24001.24001.18501.19001.1900-
20 Feb 20241.25001.25001.19501.19501.1950-
19 Feb 20241.28001.28001.18501.18501.1850-
16 Feb 20241.27001.27001.20001.20001.2000-
15 Feb 20241.28001.28001.22501.23001.2300-
14 Feb 20241.33501.33501.21501.21501.2150-
13 Feb 20241.40001.40001.26001.26001.2600-
12 Feb 20241.36501.36501.31001.34501.3450-
09 Feb 20241.31001.31001.26501.28501.2850-
08 Feb 20241.44501.44501.17001.21501.2150-
07 Feb 20241.47001.47001.38501.40501.4050-
06 Feb 20241.43001.43001.34001.39501.3950-
05 Feb 20241.44001.44001.34501.35001.3500-
02 Feb 20241.43001.43001.34501.34501.3450-
01 Feb 20241.43501.43501.36501.36501.3650-
31 Jan 20241.37501.37501.36001.36001.3600-
30 Jan 20241.31001.31001.31001.31001.3100-
29 Jan 20241.25501.25501.25501.25501.2550-
26 Jan 20241.26001.26001.26001.26001.2600-
25 Jan 20241.30001.30001.30001.30001.3000-
24 Jan 20241.34001.34001.34001.34001.3400-
23 Jan 20241.35501.35501.35501.35501.3550-
22 Jan 20241.36501.36501.36501.36501.3650-
19 Jan 20241.35501.35501.35501.35501.3550-
18 Jan 20241.32001.32001.32001.32001.3200-
17 Jan 20241.35501.35501.35501.35501.3550-
16 Jan 20241.34501.34501.34501.34501.3450-
15 Jan 20241.44001.44001.44001.44001.4400-
12 Jan 20241.44001.44001.44001.44001.4400-
11 Jan 20241.46001.46001.46001.46001.4600-
10 Jan 20241.44501.44501.44501.44501.4450-
09 Jan 20241.47501.47501.47501.47501.4750-
08 Jan 20241.46501.46501.46501.46501.4650-
05 Jan 20241.45501.45501.45501.45501.4550-
04 Jan 20241.48501.48501.48501.48501.4850-
03 Jan 20241.49501.49501.49501.49501.4950-
02 Jan 20241.49501.49501.49501.49501.4950-
29 Dec 20231.42001.42001.42001.42001.4200-
28 Dec 20231.61501.61501.61501.61501.6150-
27 Dec 20231.62001.62001.62001.62001.6200-
22 Dec 20231.51001.51001.51001.51001.5100-
21 Dec 20231.54501.54501.54501.54501.5450-
20 Dec 20231.56001.56001.56001.56001.5600-
19 Dec 20231.53501.53501.53501.53501.5350-
18 Dec 20231.56001.56001.56001.56001.5600-
15 Dec 20231.50001.50001.50001.50001.5000-
14 Dec 20231.49501.49501.49501.49501.4950-
13 Dec 20231.45001.45001.45001.45001.4500-
12 Dec 20231.50501.50501.50501.50501.5050-
11 Dec 20231.53501.53501.53501.53501.5350-
08 Dec 20231.43001.43001.43001.43001.4300-
07 Dec 20231.33501.33501.33501.33501.3350-
06 Dec 20231.30501.30501.30501.30501.3050-
05 Dec 20231.30501.30501.30501.30501.3050-
04 Dec 20231.33501.33501.33501.33501.3350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...