UK markets open in 3 hours 5 minutes
NIKKEI 225
38,069.95 +441.47 (+1.17%) HANG SENG
17,580.53 +295.99 (+1.71%) CRUDE OIL
83.81 +0.24 (+0.29%) GOLD FUTURES
2,344.90 +2.40 (+0.10%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,501.24 +41.08 (+0.08%)
Storytel AB (publ) (DST.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.4220 | 4.4300 | 4.2860 | 4.2880 | 4.2880 | - |
| 24 Apr 2024 | 4.5080 | 4.5080 | 4.4260 | 4.4260 | 4.4260 | - |
| 23 Apr 2024 | 4.4220 | 4.5380 | 4.4220 | 4.4800 | 4.4800 | - |
| 22 Apr 2024 | 4.3800 | 4.4380 | 4.3800 | 4.4100 | 4.4100 | - |
| 19 Apr 2024 | 4.2600 | 4.3580 | 4.2560 | 4.3580 | 4.3580 | - |
| 18 Apr 2024 | 4.3220 | 4.3380 | 4.2800 | 4.3380 | 4.3380 | - |
| 17 Apr 2024 | 4.2680 | 4.3600 | 4.2680 | 4.3100 | 4.3100 | - |
| 16 Apr 2024 | 4.2760 | 4.3380 | 4.2580 | 4.3100 | 4.3100 | - |
| 15 Apr 2024 | 4.4380 | 4.4380 | 4.3360 | 4.3580 | 4.3580 | - |
| 12 Apr 2024 | 4.6460 | 4.7880 | 4.4460 | 4.4460 | 4.4460 | - |
| 11 Apr 2024 | 4.5320 | 4.6140 | 4.5060 | 4.6140 | 4.6140 | - |
| 10 Apr 2024 | 4.4560 | 4.6320 | 4.4560 | 4.5400 | 4.5400 | - |
| 09 Apr 2024 | 4.4600 | 4.5000 | 4.4380 | 4.4600 | 4.4600 | - |
| 08 Apr 2024 | 4.5040 | 4.5040 | 4.3980 | 4.4780 | 4.4780 | - |
| 05 Apr 2024 | 4.6420 | 4.6420 | 4.4700 | 4.5140 | 4.5140 | - |
| 04 Apr 2024 | 4.4460 | 4.7120 | 4.4460 | 4.7120 | 4.7120 | - |
| 03 Apr 2024 | 4.2780 | 4.4560 | 4.2540 | 4.4560 | 4.4560 | - |
| 02 Apr 2024 | 4.4160 | 4.4160 | 4.2720 | 4.2760 | 4.2760 | - |
| 28 Mar 2024 | 4.4840 | 4.4860 | 4.4420 | 4.4420 | 4.4420 | - |
| 27 Mar 2024 | 4.5700 | 4.5700 | 4.4840 | 4.4840 | 4.4840 | - |
| 26 Mar 2024 | 4.5800 | 4.5800 | 4.4940 | 4.5660 | 4.5660 | - |
| 25 Mar 2024 | 4.5700 | 4.6020 | 4.5640 | 4.5900 | 4.5900 | - |
| 22 Mar 2024 | 4.5980 | 4.6420 | 4.5720 | 4.5760 | 4.5760 | - |
| 21 Mar 2024 | 4.4620 | 4.6280 | 4.4620 | 4.6280 | 4.6280 | - |
| 20 Mar 2024 | 4.4500 | 4.4520 | 4.3600 | 4.4000 | 4.4000 | - |
| 19 Mar 2024 | 4.4380 | 4.4660 | 4.4340 | 4.4660 | 4.4660 | - |
| 18 Mar 2024 | 4.5600 | 4.5600 | 4.4700 | 4.4700 | 4.4700 | - |
| 15 Mar 2024 | 4.4840 | 4.6320 | 4.4840 | 4.5760 | 4.5760 | - |
| 14 Mar 2024 | 4.6200 | 4.6500 | 4.4560 | 4.4860 | 4.4860 | - |
| 13 Mar 2024 | 4.6800 | 4.6840 | 4.6260 | 4.6280 | 4.6280 | - |
| 12 Mar 2024 | 4.5780 | 4.7680 | 4.5760 | 4.7160 | 4.7160 | - |
| 11 Mar 2024 | 4.5440 | 4.5920 | 4.4600 | 4.5420 | 4.5420 | - |
| 08 Mar 2024 | 4.7540 | 4.7540 | 4.5840 | 4.5840 | 4.5840 | - |
| 07 Mar 2024 | 4.7520 | 4.7860 | 4.6900 | 4.7580 | 4.7580 | - |
| 06 Mar 2024 | 4.5620 | 4.8040 | 4.5620 | 4.8040 | 4.8040 | - |
| 05 Mar 2024 | 4.7860 | 4.7860 | 4.5160 | 4.5760 | 4.5760 | - |
| 04 Mar 2024 | 5.1700 | 5.1700 | 4.8060 | 4.8060 | 4.8060 | - |
| 01 Mar 2024 | 4.9600 | 5.1500 | 4.9600 | 5.1500 | 5.1500 | - |
| 29 Feb 2024 | 5.1200 | 5.1200 | 4.9460 | 4.9500 | 4.9500 | - |
| 28 Feb 2024 | 5.1600 | 5.3350 | 5.1250 | 5.1250 | 5.1250 | - |
| 27 Feb 2024 | 4.7380 | 5.1850 | 4.7380 | 5.1850 | 5.1850 | - |
| 26 Feb 2024 | 5.2600 | 5.2600 | 4.7840 | 4.7840 | 4.7840 | 1,800 |
| 23 Feb 2024 | 5.1050 | 5.3400 | 5.1050 | 5.3400 | 5.3400 | - |
| 22 Feb 2024 | 5.0850 | 5.1400 | 5.0800 | 5.1050 | 5.1050 | - |
| 21 Feb 2024 | 5.0600 | 5.0700 | 4.6640 | 5.0550 | 5.0550 | - |
| 20 Feb 2024 | 4.9700 | 5.0950 | 4.9500 | 5.0350 | 5.0350 | - |
| 19 Feb 2024 | 4.6040 | 4.9960 | 4.6040 | 4.9960 | 4.9960 | - |
| 16 Feb 2024 | 4.5080 | 4.9060 | 4.5080 | 4.6240 | 4.6240 | - |
| 15 Feb 2024 | 4.4500 | 4.4500 | 4.1420 | 4.4440 | 4.4440 | - |
| 14 Feb 2024 | 4.3600 | 4.4480 | 4.3600 | 4.4420 | 4.4420 | - |
| 13 Feb 2024 | 4.3760 | 4.4460 | 4.3760 | 4.3860 | 4.3860 | - |
| 12 Feb 2024 | 4.5040 | 4.5040 | 4.3280 | 4.3960 | 4.3960 | - |
| 09 Feb 2024 | 4.3440 | 4.4980 | 4.3140 | 4.4980 | 4.4980 | - |
| 08 Feb 2024 | 4.1500 | 4.3520 | 4.1440 | 4.3520 | 4.3520 | - |
| 07 Feb 2024 | 4.2280 | 4.2420 | 4.1100 | 4.1620 | 4.1620 | - |
| 06 Feb 2024 | 4.0260 | 4.1840 | 4.0040 | 4.1840 | 4.1840 | - |
| 05 Feb 2024 | 3.9300 | 4.0360 | 3.9100 | 3.9700 | 3.9700 | - |
| 02 Feb 2024 | 4.0280 | 4.0920 | 3.9440 | 3.9440 | 3.9440 | - |
| 01 Feb 2024 | 4.0400 | 4.0540 | 3.9380 | 4.0020 | 4.0020 | - |
| 31 Jan 2024 | 4.1540 | 4.2220 | 4.0600 | 4.0620 | 4.0620 | - |
| 30 Jan 2024 | 4.3560 | 4.3680 | 4.1460 | 4.1460 | 4.1460 | - |
| 29 Jan 2024 | 4.1680 | 4.3440 | 4.1680 | 4.3440 | 4.3440 | - |
| 26 Jan 2024 | 4.1340 | 4.1740 | 4.1060 | 4.1720 | 4.1720 | - |
| 25 Jan 2024 | 3.9520 | 4.1260 | 3.8620 | 4.1260 | 4.1260 | - |
| 24 Jan 2024 | 3.3680 | 3.9600 | 3.3680 | 3.9600 | 3.9600 | 1,000 |
| 23 Jan 2024 | 3.2560 | 3.2740 | 3.2140 | 3.2720 | 3.2720 | - |
| 22 Jan 2024 | 3.2080 | 3.2840 | 3.2080 | 3.2580 | 3.2580 | - |
| 19 Jan 2024 | 3.3040 | 3.3060 | 3.2000 | 3.2000 | 3.2000 | - |
| 18 Jan 2024 | 3.2200 | 3.3060 | 3.2200 | 3.3060 | 3.3060 | - |
| 17 Jan 2024 | 3.2720 | 3.2720 | 3.1880 | 3.1880 | 3.1880 | - |
| 16 Jan 2024 | 3.3140 | 3.3140 | 3.2680 | 3.2980 | 3.2980 | - |
| 15 Jan 2024 | 3.4680 | 3.4680 | 3.3480 | 3.3480 | 3.3480 | - |
| 12 Jan 2024 | 3.3420 | 3.4740 | 3.3380 | 3.4600 | 3.4600 | - |
| 11 Jan 2024 | 3.4400 | 3.4740 | 3.3880 | 3.3880 | 3.3880 | - |
| 10 Jan 2024 | 3.3660 | 3.4360 | 3.3660 | 3.4340 | 3.4340 | - |
| 09 Jan 2024 | 3.4940 | 3.5240 | 3.4020 | 3.4020 | 3.4020 | - |
| 08 Jan 2024 | 3.6280 | 3.6300 | 3.4740 | 3.4940 | 3.4940 | - |
| 05 Jan 2024 | 3.6100 | 3.6580 | 3.5840 | 3.6160 | 3.6160 | - |
| 04 Jan 2024 | 3.5060 | 3.6320 | 3.5060 | 3.6320 | 3.6320 | - |
| 03 Jan 2024 | 3.5680 | 3.5700 | 3.5000 | 3.5320 | 3.5320 | - |
| 02 Jan 2024 | 3.5500 | 3.5780 | 3.5500 | 3.5780 | 3.5780 | - |
| 29 Dec 2023 | 3.6340 | 3.6620 | 3.6300 | 3.6620 | 3.6620 | - |
| 28 Dec 2023 | 3.7080 | 3.7480 | 3.6380 | 3.6380 | 3.6380 | - |
| 27 Dec 2023 | 3.5580 | 3.6820 | 3.5460 | 3.6820 | 3.6820 | - |
| 22 Dec 2023 | 3.5900 | 3.5900 | 3.5180 | 3.5660 | 3.5660 | - |
| 21 Dec 2023 | 3.7180 | 3.7180 | 3.6020 | 3.6200 | 3.6200 | - |
| 20 Dec 2023 | 3.6380 | 3.7220 | 3.6380 | 3.7220 | 3.7220 | - |
| 19 Dec 2023 | 3.6600 | 3.7780 | 3.6200 | 3.6200 | 3.6200 | - |
| 18 Dec 2023 | 3.6820 | 3.7220 | 3.6400 | 3.6400 | 3.6400 | - |
| 15 Dec 2023 | 3.6980 | 3.7760 | 3.6740 | 3.6740 | 3.6740 | - |
| 14 Dec 2023 | 3.5320 | 3.7220 | 3.5320 | 3.7000 | 3.7000 | - |
| 13 Dec 2023 | 3.4920 | 3.5340 | 3.4800 | 3.5100 | 3.5100 | - |
| 12 Dec 2023 | 3.4800 | 3.5160 | 3.4760 | 3.5160 | 3.5160 | - |
| 11 Dec 2023 | 3.5360 | 3.6200 | 3.5200 | 3.5200 | 3.5200 | - |
| 08 Dec 2023 | 3.5380 | 3.6360 | 3.5380 | 3.5780 | 3.5780 | - |
| 07 Dec 2023 | 3.3940 | 3.5620 | 3.3060 | 3.5600 | 3.5600 | - |
| 06 Dec 2023 | 3.5100 | 3.5460 | 3.4360 | 3.4360 | 3.4360 | - |
| 05 Dec 2023 | 3.2900 | 3.5300 | 3.2900 | 3.5300 | 3.5300 | - |
| 04 Dec 2023 | 3.2880 | 3.3880 | 3.2880 | 3.3020 | 3.3020 | - |
| 01 Dec 2023 | 3.2700 | 3.3260 | 3.2200 | 3.3260 | 3.3260 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.