Frankfurt - Delayed Quote EUR

Intellego Technologies AB (7RW.F)

6.30
+0.20
+(3.28%)
At close: May 12 at 4:26:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 20256.256.866.256.306.302,178
May 9, 20256.316.316.106.106.103,000
May 8, 20255.715.715.715.715.71-
May 7, 20255.905.945.705.815.811,505
May 6, 20256.106.215.905.905.901,280
May 5, 20256.556.626.316.356.358,769
May 2, 20257.157.187.007.077.074,508
Apr 30, 20257.047.187.047.187.18193
Apr 29, 20256.356.536.356.526.521,140
Apr 28, 20256.556.556.356.446.448,030
Apr 25, 20256.256.646.256.556.551,205
Apr 24, 20255.846.525.846.256.255,190
Apr 23, 20256.306.606.056.086.082,974
Apr 22, 20255.706.345.676.276.273,015
Apr 17, 20255.035.515.035.515.51432
Apr 16, 20255.706.005.195.195.191,717
Apr 15, 20254.925.414.925.415.4111,930
Apr 14, 20254.924.924.924.924.92-
Apr 11, 20254.784.934.784.934.93200
Apr 10, 20254.765.024.765.005.008,100
Apr 9, 20254.664.744.624.744.743,974
Apr 8, 20254.995.004.624.934.9316,874
Apr 7, 20254.245.004.245.005.008,085
Apr 4, 20254.194.614.194.614.611,554
Apr 3, 20254.364.364.364.364.36-
Apr 2, 20254.184.184.184.184.18-
Apr 1, 20253.574.203.574.204.20770
Mar 31, 20253.673.673.603.603.601,718
Mar 28, 20253.703.783.693.693.695,300
Mar 27, 20253.843.843.843.843.84-
Mar 26, 20253.843.983.843.983.98-
Mar 25, 20253.793.923.793.903.903,223
Mar 24, 20253.883.883.883.883.88164
Mar 21, 20253.404.163.404.014.015,153
Mar 20, 20253.443.443.443.443.44-
Mar 19, 20253.473.623.473.623.62100
Mar 18, 20253.383.383.383.383.38-
Mar 17, 20253.043.043.043.043.04-
Mar 14, 20253.053.053.053.053.05-
Mar 13, 20253.163.263.163.263.2663
Mar 12, 20253.183.233.183.233.233,540
Mar 11, 20253.233.233.233.233.23-
Mar 10, 20253.283.283.263.263.262,252
Mar 7, 20253.393.393.183.183.18303
Mar 6, 20253.363.363.363.363.36-
Mar 5, 20253.323.473.323.473.47210
Mar 4, 20253.603.603.323.323.321,328
Mar 3, 20253.633.703.633.703.704,985
Feb 28, 20253.663.663.563.563.561,000
Feb 27, 20253.953.953.943.943.9441
Feb 26, 20253.663.923.663.923.92500
Feb 25, 20253.773.773.773.773.77-
Feb 24, 20253.843.843.843.843.8465
Feb 21, 20253.743.803.743.793.791
Feb 20, 20253.623.793.623.793.79-
Feb 19, 20253.543.603.543.603.60-
Feb 18, 20253.523.663.523.663.6668
Feb 17, 20253.443.583.443.583.581
Feb 14, 20253.433.513.433.513.51112
Feb 13, 20253.423.423.423.423.42-
Feb 12, 20253.423.493.423.493.4986
Feb 11, 20253.403.403.403.403.40-
Feb 10, 20253.373.373.373.373.37-
Feb 7, 20253.443.443.443.443.44-
Feb 6, 20253.293.443.293.443.44300
Feb 5, 20253.333.343.333.343.341,320
Feb 4, 20253.133.133.133.133.13-
Feb 3, 20253.323.323.323.323.32-
Jan 31, 20253.183.333.183.333.33-
Jan 30, 20253.183.183.183.183.18-
Jan 29, 20253.163.243.163.243.24-
Jan 28, 20253.163.163.163.163.16-
Jan 27, 20253.183.263.183.263.2660
Jan 24, 20253.133.313.133.313.317,500
Jan 23, 20253.163.223.163.223.22-
Jan 22, 20253.163.203.163.203.20360
Jan 21, 20253.153.213.153.213.21775
Jan 20, 20253.163.193.163.193.19-
Jan 17, 20253.013.013.013.013.01-
Jan 16, 20252.973.072.973.073.07-
Jan 15, 20253.033.032.932.982.981,320
Jan 14, 20252.833.062.833.033.03960
Jan 13, 20253.123.123.013.023.023,400
Jan 10, 20253.153.153.153.153.15-
Jan 9, 20253.163.293.163.293.29265
Jan 8, 20253.223.353.223.303.30313
Jan 7, 20253.473.473.403.403.40400
Jan 6, 20253.493.493.493.493.49-
Jan 3, 20253.493.493.493.493.49-
Jan 2, 20253.513.513.513.513.51-
Dec 30, 20243.373.393.373.393.39640
Dec 27, 20243.353.353.353.353.35-
Dec 23, 20243.303.303.303.303.30-
Dec 20, 20243.323.323.323.323.32-
Dec 19, 20243.403.403.383.383.38430
Dec 18, 20243.453.463.453.463.46990
Dec 17, 20243.583.583.583.583.58-
Dec 16, 20243.603.703.603.623.629,700
Dec 13, 20243.653.773.653.773.77300
Dec 12, 20243.583.903.583.903.904,900
Dec 11, 20243.553.553.553.553.55-
Dec 10, 20243.613.633.613.633.631,375
Dec 9, 20243.663.663.653.653.65220
Dec 6, 20243.703.753.673.753.753,430
Dec 5, 20243.633.633.633.633.63-
Dec 4, 20243.653.653.613.653.652,190
Dec 3, 20243.993.993.763.763.763,850
Dec 2, 20243.524.093.524.094.091,500
Nov 29, 20243.103.193.103.133.136,568
Nov 28, 20243.263.263.163.163.16360
Nov 27, 20243.213.213.213.213.21-
Nov 26, 20243.603.603.603.603.60-
Nov 25, 20243.733.743.723.723.724,400
Nov 22, 20243.113.403.113.403.405,320
Nov 21, 20243.173.173.173.173.17-
Nov 20, 20243.203.213.143.213.211,181
Nov 19, 20242.883.172.873.173.1714,405
Nov 18, 20242.143.062.142.662.662,320
Nov 15, 20242.152.202.152.162.16431
Nov 14, 20242.192.192.192.192.19-
Nov 13, 20242.192.192.192.192.19844
Nov 12, 20242.232.302.232.302.3010,000
Nov 11, 20242.152.152.152.152.15-
Nov 8, 20241.981.981.981.981.98-
Nov 7, 20241.851.911.851.911.91200
Nov 6, 20241.951.951.951.951.95-
Nov 5, 20241.941.941.941.941.94-
Nov 4, 20241.962.071.962.072.071,804
Nov 1, 20241.971.971.971.971.97-
Oct 31, 20242.052.052.052.052.05-
Oct 30, 20242.122.122.122.122.12-
Oct 29, 20242.072.072.072.072.07-
Oct 28, 20242.082.082.082.082.08-
Oct 25, 20242.032.032.032.032.03-
Oct 24, 20242.052.052.052.052.05-
Oct 23, 20242.242.242.052.052.052,200
Oct 22, 20242.242.242.242.242.24-
Oct 21, 20242.302.322.302.322.32677
Oct 18, 20242.302.302.302.302.30-
Oct 17, 20242.202.202.202.202.20-
Oct 16, 20242.222.222.222.222.22-
Oct 15, 20242.242.242.242.242.24-
Oct 14, 20242.302.302.302.302.30-
Oct 11, 20242.212.212.202.202.201,354
Oct 10, 20242.222.222.222.222.22-
Oct 9, 20242.252.252.252.252.25-
Oct 8, 20242.332.332.332.332.33-
Oct 7, 20242.332.332.332.332.33-
Oct 4, 20242.182.322.182.322.32700
Oct 3, 20242.182.182.182.182.18-
Oct 2, 20242.172.172.172.172.17-
Oct 1, 20242.222.222.222.222.22-
Sep 30, 20242.352.352.312.312.31400
Sep 27, 20242.162.162.162.162.16-
Sep 26, 20242.202.202.202.202.20-
Sep 25, 20242.122.122.122.122.12-
Sep 24, 20242.182.182.182.182.18-
Sep 23, 20242.152.212.152.212.21-
Sep 20, 20241.931.931.931.931.93-
Sep 19, 20241.881.881.881.881.88-
Sep 18, 20241.841.841.841.841.84-
Sep 17, 20241.931.931.931.931.93-
Sep 16, 20241.881.881.881.881.88-
Sep 13, 20241.781.781.781.781.78-
Sep 12, 20241.741.741.741.741.74-
Sep 11, 20241.791.791.791.791.79-
Sep 10, 20241.931.931.851.891.892,210
Sep 9, 20242.022.021.981.981.98100
Sep 6, 20242.032.032.032.032.03-
Sep 5, 20242.012.012.012.012.01-
Sep 4, 20242.062.062.062.062.06-
Sep 3, 20242.132.132.132.132.13-
Sep 2, 20242.182.182.182.182.18432
Aug 30, 20242.302.302.142.212.211,400
Aug 29, 20242.312.312.312.312.31-
Aug 28, 20242.322.322.322.322.32-
Aug 27, 20242.252.252.252.252.25-
Aug 26, 20242.462.542.282.332.332,700
Aug 23, 20242.352.472.352.432.43890
Aug 22, 20242.342.342.342.342.34-
Aug 21, 20242.342.342.342.342.34-
Aug 20, 20242.352.352.352.352.35-
Aug 19, 20242.382.382.382.382.38-
Aug 16, 20242.382.382.382.382.38-
Aug 15, 20242.392.392.392.392.39-
Aug 14, 20242.382.382.382.382.38-
Aug 13, 20242.352.352.352.352.35-
Aug 12, 20242.352.352.352.352.35-
Aug 9, 20242.302.302.302.302.30-
Aug 8, 20242.342.342.342.342.34-
Aug 7, 20242.282.282.282.282.28-
Aug 6, 20242.232.232.232.232.23-
Aug 5, 20242.232.232.232.232.23200
Aug 2, 20242.462.462.462.462.46-
Aug 1, 20242.462.522.462.522.52200
Jul 31, 20242.432.442.432.442.4419,590
Jul 30, 20242.422.432.422.432.43450
Jul 29, 20242.372.372.372.372.37-
Jul 26, 20242.342.342.342.342.34-
Jul 25, 20242.462.512.402.402.401,400
Jul 24, 20242.492.582.492.572.574,400
Jul 23, 20242.472.472.472.472.47-
Jul 22, 20242.542.552.542.552.55515
Jul 19, 20242.522.522.512.512.51250
Jul 18, 20242.512.512.512.512.51-
Jul 17, 20242.442.552.442.542.542,350
Jul 16, 20242.442.442.442.442.44-
Jul 15, 20242.492.492.492.492.49-
Jul 12, 20242.362.362.362.362.36-
Jul 11, 20242.342.342.342.342.34-
Jul 10, 20242.312.312.312.312.31-
Jul 9, 20242.292.292.292.292.29-
Jul 8, 20242.312.312.312.312.31-
Jul 5, 20242.392.392.392.392.39-
Jul 4, 20242.422.422.422.422.42-
Jul 3, 20242.382.382.382.382.38-
Jul 2, 20242.372.462.372.452.451,182
Jul 1, 20242.382.432.382.432.43238
Jun 28, 20242.392.402.392.402.402,000
Jun 27, 20242.422.422.422.422.42-
Jun 26, 20242.212.212.212.212.21-
Jun 25, 20242.222.222.222.222.22-
Jun 24, 20242.312.312.312.312.31-
Jun 21, 20242.312.312.312.312.31-
Jun 20, 20242.372.372.372.372.37-
Jun 19, 20242.402.402.402.402.40-
Jun 18, 20242.352.352.352.352.35-
Jun 17, 20242.332.332.332.332.33-
Jun 14, 20242.382.382.382.382.38-
Jun 13, 20242.302.302.302.302.30-
Jun 12, 20242.342.342.342.342.34-
Jun 11, 20242.372.372.372.372.37-
Jun 10, 20242.382.382.382.382.38-
Jun 7, 20242.392.392.392.392.39-
Jun 6, 20242.372.372.372.372.37-
Jun 5, 20242.362.362.362.362.36-
Jun 4, 20242.352.352.352.352.35-
Jun 3, 20242.492.492.492.492.49-
May 31, 20242.472.472.472.472.47-
May 30, 20242.542.542.542.542.54-
May 29, 20242.532.532.532.532.53-
May 28, 20242.502.522.502.522.52700
May 27, 20242.722.852.652.652.651,754
May 24, 20242.422.632.422.632.63200
May 23, 20242.392.522.392.522.52849
May 22, 20242.362.382.362.382.38575
May 21, 20242.302.362.302.362.36625
May 20, 20242.302.372.302.372.371,400
May 17, 20242.202.362.202.362.36625
May 16, 20242.362.362.362.362.36-
May 15, 20242.332.362.332.362.36176
May 14, 20242.422.422.352.352.35925
May 13, 20242.682.722.532.532.531,303

Related Tickers

CMB.MI Cembre S.p.A.
51.10
+0.99%
 
RFIL RF Industries, Ltd.
3.9300
0.00%
 
KE Kimball Electronics, Inc.
18.63
+2.14%
 
TGEN Tecogen Inc.
3.4000
+7.26%
 
EAF GrafTech International Ltd.
0.8175
+4.21%
 
POWL Powell Industries, Inc.
187.90
+7.51%