UK markets open in 1 hour 29 minutes
NIKKEI 225
38,054.82 +426.34 (+1.13%) HANG SENG
17,661.26 +376.72 (+2.18%) CRUDE OIL
83.93 +0.36 (+0.43%) GOLD FUTURES
2,349.00 +6.50 (+0.28%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,350.39 +98.20 (+0.19%)
Telefonaktiebolaget LM Ericsson (publ) (ERCG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 12:24PM 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 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 24 Apr 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 23 Apr 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 22 Apr 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 19 Apr 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| 18 Apr 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 200 |
| 17 Apr 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 120 |
| 16 Apr 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 40 |
| 15 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 12 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 11 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 17 |
| 10 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 09 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 08 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| 05 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3,200 |
| 04 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.8500 | - |
| 02 Apr 2024 | 4.9400 | 5.2400 | 4.9400 | 5.2400 | 3.8796 | 3,300 |
| 28 Mar 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 3.9314 | 2,000 |
| 27 Mar 2024 | 5.1100 | 5.2100 | 5.0800 | 5.0800 | 3.7612 | 1,100 |
| 26 Mar 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 3.8722 | - |
| 25 Mar 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 3.8722 | - |
| 22 Mar 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 3.8722 | 100 |
| 21 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| 20 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| 19 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| 18 Mar 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| 15 Mar 2024 | 5.1700 | 5.3000 | 5.1700 | 5.3000 | 3.9240 | 1,318 |
| 14 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| 13 Mar 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | 200 |
| 12 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 3.6797 | - |
| 11 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 3.6797 | 300 |
| 08 Mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 3.6797 | 1,200 |
| 07 Mar 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 3.6686 | 80 |
| 06 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.7389 | - |
| 05 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.7389 | - |
| 04 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.7389 | 210 |
| 01 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 3.7908 | - |
| 29 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 3.7908 | - |
| 28 Feb 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 3.7908 | 300 |
| 27 Feb 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 3.7167 | - |
| 26 Feb 2024 | 5.0400 | 5.0400 | 4.9700 | 5.0200 | 3.7167 | 235 |
| 23 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.6649 | - |
| 22 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.6649 | 9 |
| 21 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 3.6871 | - |
| 20 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 3.6871 | - |
| 19 Feb 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 3.6871 | 250 |
| 16 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| 15 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | 1,000 |
| 14 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3.6279 | - |
| 13 Feb 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3.6279 | 500 |
| 12 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| 09 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| 08 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| 07 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| 06 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| 05 Feb 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | 1,909 |
| 02 Feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| 01 Feb 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| 31 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| 30 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| 29 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| 26 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| 25 Jan 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | 231 |
| 24 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| 23 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | 100 |
| 22 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| 19 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| 18 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| 17 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| 16 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| 15 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| 12 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| 11 Jan 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | 186 |
| 10 Jan 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| 09 Jan 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| 08 Jan 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| 05 Jan 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| 04 Jan 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | 14 |
| 03 Jan 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| 02 Jan 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| 29 Dec 2023 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| 28 Dec 2023 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| 27 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| 22 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| 21 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| 20 Dec 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | 400 |
| 19 Dec 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| 18 Dec 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| 15 Dec 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| 14 Dec 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| 13 Dec 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| 12 Dec 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| 11 Dec 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | 180 |
| 08 Dec 2023 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 4.0647 | - |
| 07 Dec 2023 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 4.0647 | - |
| 06 Dec 2023 | 5.3600 | 5.4900 | 5.3500 | 5.4900 | 4.0647 | 1,800 |
| 05 Dec 2023 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 3.9240 | 3,186 |
| 04 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.4058 | - |
| *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.