UK markets close in 8 hours

ABG Sundal Collier Holding ASA (DAB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.47750.0000 (0.00%)
As of 09:20AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.47750.47750.47750.47750.477542
08 May 20240.47350.48550.47350.48550.4855-
07 May 20240.47900.48150.47900.48150.4815-
06 May 20240.48250.48250.48250.48250.4825-
03 May 20240.47450.48900.47450.48900.4890-
02 May 20240.50000.50000.50000.50000.500042
30 Apr 20240.47750.48000.47750.48000.4800-
29 Apr 20240.48250.49100.48250.49100.4910-
26 Apr 20240.48400.49500.48400.49500.4950-
25 Apr 20240.47200.49450.47200.49450.4945-
24 Apr 20240.46550.48400.46550.48400.4840-
23 Apr 20240.46750.47350.46750.47350.4735-
22 Apr 20240.46200.48050.46200.48050.4805-
19 Apr 20240.45000.47000.45000.47000.4700-
19 Apr 20240.5 Dividend
18 Apr 20240.49250.49250.49250.4925-0.0075-
17 Apr 20240.50100.50400.50100.5040-0.0077-
16 Apr 20240.51600.51600.50300.5030-0.0077-
15 Apr 20240.51300.51300.51300.5130-0.0078-
12 Apr 20240.51100.51100.51100.5110-0.0078-
11 Apr 20240.50400.52100.50400.5210-0.0079-
10 Apr 20240.50800.51000.50800.5100-0.0078-
09 Apr 20240.50900.51300.50900.5130-0.0078-
08 Apr 20240.50700.50700.50700.5070-0.0077-
05 Apr 20240.50700.51200.50700.5120-0.0078-
04 Apr 20240.50900.51200.50900.5120-0.0078-
03 Apr 20240.50900.51600.50900.5160-0.0079-
02 Apr 20240.50400.51400.50400.5140-0.0078-
28 Mar 20240.49900.50900.49900.5090-0.0078-
27 Mar 20240.50600.51100.50600.5110-0.0078-
26 Mar 20240.51000.51200.51000.5120-0.0078-
25 Mar 20240.50400.51000.50400.5100-0.0078-
22 Mar 20240.49000.51000.49000.5100-0.0078-
21 Mar 20240.48850.49650.48850.4965-0.0076-
20 Mar 20240.48300.49500.48300.4950-0.0075-
19 Mar 20240.48300.48900.48300.4890-0.0074-
18 Mar 20240.49000.49000.49000.4900-0.0075-
15 Mar 20240.50700.50700.48350.4835-0.0074-
14 Mar 20240.51100.52100.51100.5210-0.0079-
13 Mar 20240.51100.52300.51100.5230-0.0080-
12 Mar 20240.51300.51800.51300.5180-0.0079-
11 Mar 20240.52300.52500.52300.5250-0.0080-
08 Mar 20240.52700.53100.52700.5310-0.0081-
07 Mar 20240.53200.53300.53200.5330-0.0081-
06 Mar 20240.52600.53400.52600.5340-0.0081-
05 Mar 20240.53100.53100.53100.5310-0.0081-
04 Mar 20240.53500.53500.53500.5350-0.0081-
01 Mar 20240.52600.54200.52600.5420-0.0083-
29 Feb 20240.51800.53500.51800.5350-0.0081-
28 Feb 20240.53300.53300.53200.5320-0.0081-
27 Feb 20240.55200.55200.53900.5390-0.0082-
26 Feb 20240.54600.54600.54600.5460-0.0083-
23 Feb 20240.55400.55600.55400.5560-0.0085-
22 Feb 20240.55800.56600.55800.5660-0.0086-
21 Feb 20240.55200.56200.55200.5620-0.0086-
20 Feb 20240.54700.55800.54700.5580-0.0085-
19 Feb 20240.54300.56100.54300.5610-0.0085-
16 Feb 20240.54800.55200.54800.5520-0.0084-
15 Feb 20240.53700.56100.53700.5610-0.0085-
14 Feb 20240.52300.54300.52300.5430-0.0083-
13 Feb 20240.52700.53400.52700.5340-0.0081-
12 Feb 20240.52100.54000.52100.5400-0.0082-
09 Feb 20240.52300.52500.52300.5250-0.0080-
08 Feb 20240.50700.51900.50700.5190-0.0079-
07 Feb 20240.52100.52100.51200.5120-0.0078-
06 Feb 20240.50900.50900.50900.5090-0.0078-
05 Feb 20240.52500.52500.52500.5250-0.0080-
02 Feb 20240.53100.54000.53100.5400-0.0082-
01 Feb 20240.53000.54000.53000.5400-0.0082-
31 Jan 20240.53400.54500.53400.5450-0.0083-
30 Jan 20240.52600.54200.52600.5420-0.0083-
29 Jan 20240.54400.54400.53900.5390-0.0082-
26 Jan 20240.54500.55400.54500.5540-0.0084-
25 Jan 20240.52900.55500.52900.5550-0.0085-
24 Jan 20240.52800.54300.52800.5430-0.0083-
23 Jan 20240.52700.53700.52700.5370-0.0082-
22 Jan 20240.51300.51300.51300.5130-0.0078-
19 Jan 20240.51800.52300.51800.5230-0.0080-
18 Jan 20240.51800.52400.51800.5240-0.0080-
17 Jan 20240.51800.52500.51800.5250-0.0080-
16 Jan 20240.53100.53100.53100.5310-0.0081-
15 Jan 20240.54600.54600.54000.5400-0.0082-
12 Jan 20240.55300.55300.55300.5530-0.0084-
11 Jan 20240.56300.56900.56300.5690-0.0087-
10 Jan 20240.57000.57100.57000.5710-0.0087-
09 Jan 20240.56400.57400.56400.5740-0.0087-
08 Jan 20240.56500.56500.56500.5650-0.0086-
05 Jan 20240.57300.58700.57300.5870-0.0089-
04 Jan 20240.56400.56400.56400.5640-0.0086-
03 Jan 20240.56200.57800.56200.5780-0.0088-
02 Jan 20240.58500.58500.58400.5840-0.0089-
29 Dec 20230.56400.56400.56400.5640-0.0086-
28 Dec 20230.55900.58900.55900.5780-0.008835
27 Dec 20230.54800.54800.54800.5480-0.0083-
22 Dec 20230.55100.56300.55100.5630-0.0086-
21 Dec 20230.53200.55600.53200.5560-0.0085-
20 Dec 20230.53300.53700.53300.5370-0.0082-
19 Dec 20230.51400.54400.51400.5440-0.0083-
18 Dec 20230.52100.52700.52100.5270-0.0080-
15 Dec 20230.51300.52800.51300.5280-0.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...