UK markets open in 5 hours 48 minutes

Assa Abloy AB (ALZC.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
26.00-0.15 (-0.57%)
At close: 08:00AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202426.0026.0026.0026.0026.0019
26 Jun 202426.1526.1526.1526.1526.15-
25 Jun 202426.2526.2526.2526.2526.25-
24 Jun 202426.0126.0126.0126.0126.01-
21 Jun 202426.2426.2426.2426.2426.24-
20 Jun 202426.3426.3426.3426.3426.34-
19 Jun 202426.7226.7226.7226.7226.72-
18 Jun 202426.7826.7826.7826.7826.78-
17 Jun 202426.7326.7326.7326.7326.73-
14 Jun 202427.4727.4727.4727.4727.47-
13 Jun 202428.0328.0328.0328.0328.03-
12 Jun 202427.3927.3927.3927.3927.39-
11 Jun 202427.2527.2527.2527.2527.25-
10 Jun 202426.8826.8826.8826.8826.88-
07 Jun 202426.9826.9826.9826.9826.98-
06 Jun 202426.9326.9326.9326.9326.93-
05 Jun 202426.7326.7326.7326.7326.73-
04 Jun 202426.9026.9026.9026.9026.90-
03 Jun 202426.9726.9726.9726.9726.97-
31 May 202426.6026.6026.6026.6026.60-
30 May 202426.2826.2826.2826.2826.28-
29 May 202426.6726.6726.6726.6726.67-
28 May 202427.0827.0827.0827.0827.08-
27 May 202426.9326.9326.9326.9326.93-
24 May 202426.7526.7526.7526.7526.75-
23 May 202426.7726.7726.7726.7726.77-
22 May 202426.4926.4926.4926.4926.49-
21 May 202426.5626.5626.5626.5626.56-
20 May 202426.3926.3926.3926.3926.39-
17 May 202426.6526.6526.6526.6526.65-
16 May 202427.1127.1127.1127.1127.11-
15 May 202426.6826.6826.6826.6826.68-
14 May 202426.7926.7926.7926.7926.79-
13 May 202426.8926.8926.8926.8926.89-
10 May 202426.1926.1926.1926.1926.19-
09 May 202426.0226.0226.0226.0226.02-
08 May 202425.9125.9125.9125.9125.91-
07 May 202425.6725.6725.6725.6725.67-
06 May 202425.5025.5025.5025.5025.50-
03 May 202425.1525.1525.1525.1525.15-
02 May 202424.7724.7724.7724.7724.77-
30 Apr 202425.3825.3825.3825.3825.38-
29 Apr 202425.5225.5225.5225.5225.52-
26 Apr 202425.2425.2425.2425.2425.24-
25 Apr 202425.4525.4525.4525.4525.45-
25 Apr 20242.7 Dividend
24 Apr 202426.6126.6126.6126.6123.91-
23 Apr 202426.2726.2726.2726.2723.60-
22 Apr 202426.1026.1026.1026.1023.45-
19 Apr 202425.7225.7225.7225.7223.11-
18 Apr 202426.1826.1826.1826.1823.52-
17 Apr 202426.0626.0626.0626.0623.42-
16 Apr 202426.3726.3726.1426.1423.4919
15 Apr 202426.3126.3126.3126.3123.64-
12 Apr 202426.6626.6626.3826.3823.70473
11 Apr 202426.4226.4226.4226.4223.74-
10 Apr 202426.4926.4926.4926.4923.80-
09 Apr 202426.4626.4626.4626.4623.78-
08 Apr 202426.8426.8426.8426.8424.12-
05 Apr 202426.4526.4526.4526.4523.77-
04 Apr 202426.4426.4426.4426.4423.76-
03 Apr 202426.2726.2726.2726.2723.60-
02 Apr 202426.5426.5426.5426.5423.85-
28 Mar 202426.8026.8026.8026.8024.08-
27 Mar 202427.2427.2427.2227.2224.46-
26 Mar 202427.0227.0227.0227.0224.28-
25 Mar 202427.3027.3027.3027.3024.53-
22 Mar 202427.4327.4327.4327.4324.65-
21 Mar 202427.2827.2827.2827.2824.51-
20 Mar 202426.7726.7726.7726.7724.05-
19 Mar 202426.2426.2426.2426.2423.58-
18 Mar 202427.1727.1727.1727.1724.41-
15 Mar 202427.0027.0027.0027.0024.26-
14 Mar 202427.3227.3227.3227.3224.55-
13 Mar 202427.2927.2927.2927.2924.52-
12 Mar 202426.8526.8526.8526.8524.13-
11 Mar 202426.9326.9326.9326.9324.20-
08 Mar 202426.6026.6026.6026.6023.90-
07 Mar 202426.3226.3226.3226.3223.65-
06 Mar 202426.2826.2826.2826.2823.61-
05 Mar 202426.0926.0926.0926.0923.44-
04 Mar 202426.3126.3126.3126.3123.64-
01 Mar 202426.4026.4026.4026.4023.72-
29 Feb 202426.1226.1226.1226.1223.47-
28 Feb 202426.1026.1026.1026.1023.45-
27 Feb 202426.1526.1526.1526.1523.50-
26 Feb 202426.3126.3126.3126.3123.64-
23 Feb 202426.2326.2326.2326.2323.57-
22 Feb 202426.2026.2026.2026.2023.54-
21 Feb 202426.2926.2926.2926.2923.62-
20 Feb 202425.7125.7125.7125.7123.10-
19 Feb 202425.4025.4025.4025.4022.82-
16 Feb 202425.5225.5225.5225.5222.93-
15 Feb 202425.1825.1825.1825.1822.63-
14 Feb 202424.8524.8524.8524.8522.33-
13 Feb 202425.4425.4425.4425.4422.86-
12 Feb 202425.2025.2025.2025.2022.64-
09 Feb 202425.2925.2925.2925.2922.72-
08 Feb 202425.1425.1425.1425.1422.59-
07 Feb 202425.3025.3025.3025.3022.73-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...