UK markets open in 3 hours 32 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,479.66 +165.80 (+0.91%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,318.90 -3.40 (-0.15%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,146.38 -1,007.19 (-2.01%)
AcadeMedia AB (publ) (V8T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:15PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 4.6350 | 4.6350 | 4.5400 | 4.6000 | 4.6000 | 250 |
| 07 May 2024 | 4.7100 | 4.7100 | 4.5700 | 4.6400 | 4.6400 | - |
| 06 May 2024 | 4.7050 | 4.7100 | 4.6050 | 4.7100 | 4.7100 | - |
| 03 May 2024 | 4.3050 | 4.6100 | 4.3050 | 4.6100 | 4.6100 | - |
| 02 May 2024 | 4.2800 | 4.2800 | 4.2000 | 4.2550 | 4.2550 | - |
| 30 Apr 2024 | 4.2550 | 4.2550 | 4.1950 | 4.1950 | 4.1950 | - |
| 29 Apr 2024 | 4.3000 | 4.3000 | 4.2100 | 4.2100 | 4.2100 | - |
| 26 Apr 2024 | 4.2450 | 4.2500 | 4.2200 | 4.2500 | 4.2500 | - |
| 25 Apr 2024 | 4.2850 | 4.2850 | 4.1800 | 4.1950 | 4.1950 | - |
| 24 Apr 2024 | 4.3200 | 4.3200 | 4.2500 | 4.2500 | 4.2500 | - |
| 23 Apr 2024 | 4.1700 | 4.3050 | 4.1700 | 4.2800 | 4.2800 | - |
| 22 Apr 2024 | 4.1150 | 4.2550 | 4.0850 | 4.1250 | 4.1250 | 250 |
| 19 Apr 2024 | 4.0100 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | - |
| 18 Apr 2024 | 4.0700 | 4.0700 | 3.9850 | 4.0100 | 4.0100 | - |
| 17 Apr 2024 | 4.0850 | 4.0850 | 4.0500 | 4.0500 | 4.0500 | - |
| 16 Apr 2024 | 4.0950 | 4.0950 | 4.0350 | 4.0550 | 4.0550 | - |
| 15 Apr 2024 | 4.1050 | 4.1050 | 4.0250 | 4.0900 | 4.0900 | - |
| 12 Apr 2024 | 4.1350 | 4.1450 | 4.0650 | 4.0650 | 4.0650 | - |
| 11 Apr 2024 | 4.1400 | 4.1500 | 4.0850 | 4.0850 | 4.0850 | - |
| 10 Apr 2024 | 4.1800 | 4.1950 | 4.1150 | 4.1300 | 4.1300 | - |
| 09 Apr 2024 | 4.2150 | 4.2450 | 4.1650 | 4.1650 | 4.1650 | - |
| 08 Apr 2024 | 4.1950 | 4.2000 | 4.1600 | 4.1950 | 4.1950 | - |
| 05 Apr 2024 | 4.1650 | 4.1800 | 4.1250 | 4.1800 | 4.1800 | - |
| 04 Apr 2024 | 4.1750 | 4.1750 | 4.1350 | 4.1700 | 4.1700 | - |
| 03 Apr 2024 | 4.0950 | 4.1400 | 4.0850 | 4.1400 | 4.1400 | - |
| 02 Apr 2024 | 4.1350 | 4.1350 | 3.9000 | 4.1000 | 4.1000 | - |
| 28 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 27 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 26 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 25 Mar 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 22 Mar 2024 | 4.1760 | 4.2100 | 4.1660 | 4.2100 | 4.2100 | 1,000 |
| 21 Mar 2024 | 4.0200 | 4.1500 | 4.0200 | 4.1500 | 4.1500 | - |
| 20 Mar 2024 | 4.1600 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 1,000 |
| 19 Mar 2024 | 4.1020 | 4.1240 | 4.0800 | 4.1240 | 4.1240 | - |
| 18 Mar 2024 | 4.1480 | 4.1480 | 4.0640 | 4.0640 | 4.0640 | - |
| 15 Mar 2024 | 4.1660 | 4.1940 | 4.1160 | 4.1180 | 4.1180 | - |
| 14 Mar 2024 | 4.1720 | 4.1740 | 4.1440 | 4.1440 | 4.1440 | - |
| 13 Mar 2024 | 4.1980 | 4.1980 | 4.1560 | 4.1560 | 4.1560 | - |
| 12 Mar 2024 | 4.2300 | 4.3060 | 4.1500 | 4.3060 | 4.3060 | 490 |
| 11 Mar 2024 | 4.1740 | 4.2080 | 4.1500 | 4.2000 | 4.2000 | - |
| 08 Mar 2024 | 4.1400 | 4.1460 | 4.1040 | 4.1460 | 4.1460 | - |
| 07 Mar 2024 | 4.1440 | 4.1440 | 4.0920 | 4.1100 | 4.1100 | - |
| 06 Mar 2024 | 4.1560 | 4.1560 | 4.0720 | 4.1000 | 4.1000 | - |
| 05 Mar 2024 | 4.1220 | 4.1220 | 4.1040 | 4.1120 | 4.1120 | - |
| 04 Mar 2024 | 4.1640 | 4.1640 | 4.1000 | 4.1300 | 4.1300 | 74 |
| 01 Mar 2024 | 4.1720 | 4.1740 | 4.1300 | 4.1500 | 4.1500 | - |
| 29 Feb 2024 | 4.1800 | 4.1800 | 4.1120 | 4.1640 | 4.1640 | - |
| 28 Feb 2024 | 4.1800 | 4.1860 | 4.1400 | 4.1520 | 4.1520 | - |
| 27 Feb 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 26 Feb 2024 | 4.2380 | 4.2380 | 4.1620 | 4.1620 | 4.1620 | - |
| 23 Feb 2024 | 4.2220 | 4.2220 | 4.1640 | 4.1960 | 4.1960 | - |
| 22 Feb 2024 | 4.2920 | 4.4060 | 4.1780 | 4.1780 | 4.1780 | 200 |
| 21 Feb 2024 | 4.2980 | 4.4500 | 4.2160 | 4.3440 | 4.3440 | 2,300 |
| 20 Feb 2024 | 4.4080 | 4.4080 | 4.2520 | 4.2840 | 4.2840 | - |
| 19 Feb 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| 16 Feb 2024 | 4.2160 | 4.2600 | 4.2160 | 4.2560 | 4.2560 | - |
| 15 Feb 2024 | 4.3240 | 4.3240 | 4.1440 | 4.1980 | 4.1980 | - |
| 14 Feb 2024 | 4.9000 | 4.9000 | 3.9240 | 4.2720 | 4.2720 | 1,730 |
| 13 Feb 2024 | 4.6860 | 4.7320 | 4.5700 | 4.6140 | 4.6140 | 450 |
| 12 Feb 2024 | 4.6700 | 4.6700 | 4.6140 | 4.6440 | 4.6440 | - |
| 09 Feb 2024 | 4.7100 | 4.7100 | 4.6420 | 4.6480 | 4.6480 | - |
| 08 Feb 2024 | 4.7180 | 4.7200 | 4.6820 | 4.6820 | 4.6820 | - |
| 07 Feb 2024 | 4.8000 | 4.8000 | 4.7040 | 4.7040 | 4.7040 | - |
| 06 Feb 2024 | 4.7060 | 4.7440 | 4.6900 | 4.7440 | 4.7440 | - |
| 05 Feb 2024 | 4.8200 | 4.8200 | 4.6340 | 4.6680 | 4.6680 | - |
| 02 Feb 2024 | 4.8380 | 4.8380 | 4.7500 | 4.7900 | 4.7900 | - |
| 01 Feb 2024 | 4.9980 | 4.9980 | 4.7980 | 4.8120 | 4.8120 | - |
| 31 Jan 2024 | 5.0050 | 5.0050 | 4.9760 | 5.0050 | 5.0050 | - |
| 30 Jan 2024 | 5.0250 | 5.0250 | 4.9580 | 4.9580 | 4.9580 | - |
| 29 Jan 2024 | 5.0850 | 5.0850 | 4.9660 | 4.9800 | 4.9800 | - |
| 26 Jan 2024 | 5.1000 | 5.1000 | 5.0550 | 5.0550 | 5.0550 | - |
| 25 Jan 2024 | 5.0200 | 5.0350 | 5.0100 | 5.0350 | 5.0350 | - |
| 24 Jan 2024 | 4.9600 | 5.0250 | 4.9600 | 4.9740 | 4.9740 | - |
| 23 Jan 2024 | 4.9380 | 4.9380 | 4.8460 | 4.9080 | 4.9080 | - |
| 22 Jan 2024 | 4.8580 | 4.9780 | 4.8440 | 4.9200 | 4.9200 | - |
| 19 Jan 2024 | 4.7580 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | - |
| 18 Jan 2024 | 4.7080 | 4.7240 | 4.6760 | 4.7240 | 4.7240 | - |
| 17 Jan 2024 | 4.6460 | 4.6560 | 4.5680 | 4.6540 | 4.6540 | - |
| 16 Jan 2024 | 4.7260 | 4.7280 | 4.5840 | 4.6140 | 4.6140 | - |
| 15 Jan 2024 | 4.7420 | 4.7420 | 4.6920 | 4.6920 | 4.6920 | - |
| 12 Jan 2024 | 4.6600 | 4.8640 | 4.6580 | 4.7080 | 4.7080 | 142 |
| 11 Jan 2024 | 4.5860 | 4.6180 | 4.5520 | 4.6180 | 4.6180 | - |
| 10 Jan 2024 | 4.5800 | 4.5800 | 4.5400 | 4.5540 | 4.5540 | - |
| 09 Jan 2024 | 4.6120 | 4.6120 | 4.5220 | 4.5280 | 4.5280 | - |
| 08 Jan 2024 | 4.6080 | 4.6080 | 4.5240 | 4.5600 | 4.5600 | - |
| 05 Jan 2024 | 4.5680 | 4.5700 | 4.5340 | 4.5540 | 4.5540 | - |
| 04 Jan 2024 | 4.5440 | 4.5440 | 4.5220 | 4.5240 | 4.5240 | - |
| 03 Jan 2024 | 4.5660 | 4.5660 | 4.4860 | 4.4860 | 4.4860 | 200 |
| 02 Jan 2024 | 4.5860 | 4.5860 | 4.5240 | 4.5240 | 4.5240 | - |
| 29 Dec 2023 | 4.4420 | 4.5520 | 4.4420 | 4.5520 | 4.5520 | - |
| 28 Dec 2023 | 4.4980 | 4.5020 | 4.4820 | 4.4940 | 4.4940 | - |
| 27 Dec 2023 | 4.4700 | 4.4700 | 4.4160 | 4.4680 | 4.4680 | - |
| 22 Dec 2023 | 4.3700 | 4.4320 | 4.3400 | 4.4140 | 4.4140 | - |
| 21 Dec 2023 | 4.4320 | 4.4320 | 4.3360 | 4.3580 | 4.3580 | - |
| 20 Dec 2023 | 4.4060 | 4.4080 | 4.3640 | 4.3880 | 4.3880 | - |
| 19 Dec 2023 | 4.3560 | 4.3720 | 4.3400 | 4.3720 | 4.3720 | - |
| 18 Dec 2023 | 4.4260 | 4.4260 | 4.3040 | 4.3040 | 4.3040 | - |
| 15 Dec 2023 | 4.4000 | 4.4440 | 4.3780 | 4.3780 | 4.3780 | - |
| 14 Dec 2023 | 4.3120 | 4.3900 | 4.3120 | 4.3660 | 4.3660 | - |
| 13 Dec 2023 | 4.2660 | 4.2660 | 4.2420 | 4.2520 | 4.2520 | - |
| *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.