UK markets open in 4 hours 22 minutes

Assa Abloy AB (ALZC.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
25.11+0.17 (+0.68%)
At close: 02:55PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202424.7925.1724.7925.1125.11-
30 Apr 202425.5025.5024.7624.9424.94-
29 Apr 202425.6325.6525.5125.6325.63-
26 Apr 202425.3925.4625.3925.4225.42-
25 Apr 202425.5225.5225.1325.1325.13-
25 Apr 20242.7 Dividend
24 Apr 202426.8026.8026.0126.0123.31-
23 Apr 202426.3926.5126.3726.5123.76-
22 Apr 202426.2126.3826.2026.3223.59-
19 Apr 202425.5826.0825.5826.0823.37-
18 Apr 202426.3126.4526.2126.2123.49-
17 Apr 202426.0426.5026.0426.4923.74-
16 Apr 202426.2426.2426.1326.1323.42-
15 Apr 202426.4526.6826.4526.6823.91-
12 Apr 202426.5926.9726.5926.6823.91-
11 Apr 202426.5226.5926.5226.5923.83-
10 Apr 202426.6126.8326.3726.3723.63-
09 Apr 202426.5326.5826.4526.5423.78-
08 Apr 202426.3326.5726.3326.5723.81-
05 Apr 202426.2426.4326.2426.4323.69-
04 Apr 202426.5026.7626.5026.7623.98-
03 Apr 202426.1526.6126.1526.6123.85-
02 Apr 202426.2726.7026.2726.5223.77-
28 Mar 202426.9326.9326.4026.4023.6650
27 Mar 202427.3027.3026.8626.8624.07-
26 Mar 202427.1627.2126.9327.2124.39-
25 Mar 202427.3927.3927.1627.3824.54-
22 Mar 202427.2927.5127.2927.5124.6545
21 Mar 202427.4827.7127.4827.6824.81-
20 Mar 202426.5727.1426.5727.1424.32-
19 Mar 202426.2026.7426.2026.6723.90-
18 Mar 202427.0427.1726.7126.7123.9450
15 Mar 202427.1327.1327.1227.1224.30-
14 Mar 202427.4527.4527.3127.3124.48-
13 Mar 202427.4327.4827.3127.4824.63-
12 Mar 202426.9027.2026.9027.2024.381,050
11 Mar 202426.8826.9126.8126.8124.03370
08 Mar 202426.6027.0326.6026.9824.18-
07 Mar 202426.2826.6726.1526.6023.84450
06 Mar 202426.2426.3426.0026.3423.61100
05 Mar 202425.8826.3225.8826.3223.59-
04 Mar 202426.1126.2926.1126.2423.52-
01 Mar 202426.4326.4326.2326.2323.51-
29 Feb 202426.1326.3726.1326.3723.63-
28 Feb 202426.1026.1025.9925.9923.29-
27 Feb 202426.1126.1426.1126.1423.43-
26 Feb 202426.2726.3626.2726.3623.62-
23 Feb 202426.1726.2926.0926.2923.56-
22 Feb 202426.2226.3826.0826.1123.40-
21 Feb 202426.0726.0825.9125.9123.22-
20 Feb 202425.6525.9425.6525.9423.25-
19 Feb 202425.3925.3925.3925.3922.75-
16 Feb 202425.5225.5725.5225.5722.92-
15 Feb 202425.1825.4425.1825.3722.74100
14 Feb 202424.8225.0724.8225.0722.47-
13 Feb 202425.3925.3925.3925.3922.75-
12 Feb 202425.0425.3025.0425.3022.67-
09 Feb 202425.2825.3725.1825.1922.58-
08 Feb 202425.0925.3825.0925.3322.70-
07 Feb 202425.3225.3224.6924.6922.13-
06 Feb 202425.1125.2725.0525.2722.65-
05 Feb 202425.0825.0825.0825.0822.48-
02 Feb 202425.5025.5025.2125.2322.61-
01 Feb 202425.0925.3525.0925.2822.66-
31 Jan 202425.4125.5125.4125.4722.83-
30 Jan 202425.3025.6425.3025.6422.98-
29 Jan 202425.1625.1625.0525.0522.45-
26 Jan 202425.3025.3325.3025.3322.70-
25 Jan 202424.7225.0724.7225.0722.47-
24 Jan 202425.1725.1724.9324.9422.35-
23 Jan 202425.3425.4225.1325.3322.70-
22 Jan 202425.0425.3825.0425.3822.75-
19 Jan 202424.8025.2524.8024.9922.40-
18 Jan 202424.4924.7824.4924.7822.21800
17 Jan 202424.2924.5824.2924.4421.90-
16 Jan 202424.5724.8524.5724.8522.27-
15 Jan 202424.9324.9324.9324.9322.34-
12 Jan 202425.1525.3025.1525.3022.67-
11 Jan 202425.3825.4325.0125.0122.4193
10 Jan 202424.9325.3024.9325.2922.66-
09 Jan 202425.1025.2225.0525.0522.45-
08 Jan 202424.8625.1424.7225.1422.53-
05 Jan 202424.7424.9824.7424.9122.32-
04 Jan 202424.8525.0524.8525.0222.42420
03 Jan 202425.4925.4924.7724.7722.20-
02 Jan 202425.8925.8925.8925.8923.20-
29 Dec 202326.1626.2026.1626.2023.48-
28 Dec 202326.4126.4126.1626.1623.44-
27 Dec 202326.1626.3926.1626.3323.60-
22 Dec 202325.8526.2125.8526.2123.49-
21 Dec 202325.8025.8025.8025.8023.12-
20 Dec 202325.3925.5825.3925.5822.92-
19 Dec 202325.3125.4025.3125.3322.70-
18 Dec 202325.3025.4125.3025.4122.77-
15 Dec 202324.8125.4824.8125.3822.75-
14 Dec 202324.1625.1024.1624.9822.39-
13 Dec 202324.5824.6924.1124.1121.61-
12 Dec 202324.6824.7624.6224.6422.08-
11 Dec 202324.2824.6824.2824.6422.08100
08 Dec 202324.3224.4024.3024.4021.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...