Stuttgart - Delayed Quote EUR

Elanders AB (EA5B.SG)

5.04
-0.03
(-0.59%)
At close: May 14 at 8:12:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20255.045.045.045.045.04-
May 13, 20255.075.075.075.075.07-
May 12, 20254.724.724.724.724.72-
May 9, 20254.664.664.664.664.66-
May 8, 20254.654.654.644.644.64-
May 7, 20254.574.574.574.574.57-
May 6, 20254.704.704.704.704.70-
May 5, 20254.734.734.734.734.73-
May 2, 20254.794.814.724.724.72-
Apr 30, 20254.824.824.804.804.80-
Apr 29, 20254.914.924.784.784.78-
Apr 28, 20255.085.084.984.994.99-
Apr 25, 20255.495.495.285.285.28250
Apr 24, 2025 0.3786045 Dividend
Apr 24, 20255.905.905.505.505.50-
Apr 23, 20256.416.416.416.412.26-
Apr 22, 20256.196.196.196.192.18-
Apr 17, 20255.955.955.955.952.10-
Apr 16, 20255.995.995.965.962.10-
Apr 15, 20255.886.195.886.162.17-
Apr 14, 20255.475.475.475.471.93-
Apr 11, 20255.595.635.595.631.98-
Apr 10, 20255.425.755.425.752.03-
Apr 9, 20255.325.325.325.321.88-
Apr 8, 20255.405.405.405.401.90-
Apr 7, 20255.495.505.205.461.93300
Apr 4, 20255.915.915.915.912.08-
Apr 3, 20255.995.995.995.992.11-
Apr 2, 20256.146.146.146.142.16-
Apr 1, 20256.266.266.266.262.21-
Mar 31, 20256.436.436.436.432.27-
Mar 28, 20256.376.376.376.372.25-
Mar 27, 20256.526.526.526.522.30-
Mar 26, 20256.556.556.556.552.31-
Mar 25, 20256.466.556.466.552.31-
Mar 24, 20256.546.556.546.552.31-
Mar 21, 20256.676.676.676.672.35-
Mar 20, 20256.746.746.746.742.38-
Mar 19, 20256.766.766.766.762.38-
Mar 18, 20256.626.816.626.812.40-
Mar 17, 20256.466.466.466.462.28-
Mar 14, 20256.426.606.426.462.28-
Mar 13, 20256.436.566.436.522.30-
Mar 12, 20256.516.606.456.452.27-
Mar 11, 20256.756.756.526.522.30-
Mar 10, 20256.686.786.686.782.39-
Mar 7, 20256.696.696.686.682.36-
Mar 6, 20256.616.616.616.612.33-
Mar 5, 20256.486.486.486.482.28-
Mar 4, 20256.676.676.666.662.35-
Mar 3, 20256.796.796.796.792.39-
Feb 28, 20256.886.886.886.882.43-
Feb 27, 20256.996.996.996.992.46-
Feb 26, 20256.856.856.856.852.42-
Feb 25, 20256.766.766.746.742.38-
Feb 24, 20256.636.756.636.752.38-
Feb 21, 20256.726.726.726.722.37-
Feb 20, 20256.796.796.796.792.39-
Feb 19, 20256.756.756.756.752.38-
Feb 18, 20256.836.836.836.832.41-
Feb 17, 20256.796.806.796.802.40-
Feb 14, 20256.916.916.916.912.44-
Feb 13, 20256.896.896.896.892.43-
Feb 12, 20256.966.966.966.962.45-
Feb 11, 20256.976.986.976.982.46-
Feb 10, 20256.957.006.957.002.47-
Feb 7, 20256.966.966.956.952.45-
Feb 6, 20257.027.027.027.022.48-
Feb 5, 20257.147.147.007.002.47-
Feb 4, 20257.127.167.127.162.52-
Feb 3, 20257.187.187.187.182.53-
Jan 31, 20257.197.197.197.192.54-
Jan 30, 20257.217.217.217.212.54-
Jan 29, 20257.237.237.237.232.55-
Jan 28, 20257.697.697.697.692.71-
Jan 27, 20257.407.407.407.402.61-
Jan 24, 20257.347.347.347.342.59-
Jan 23, 20257.347.347.347.342.59-
Jan 22, 20257.347.347.347.342.59-
Jan 21, 20257.317.317.317.312.58-
Jan 20, 20257.277.277.277.272.56-
Jan 17, 20257.387.387.387.382.60-
Jan 16, 20257.267.267.267.262.56-
Jan 15, 20257.297.297.297.292.57-
Jan 14, 20257.247.247.247.242.55-
Jan 13, 20257.247.247.247.242.55-
Jan 10, 20257.467.467.467.462.63-
Jan 9, 20257.507.507.507.502.64-
Jan 8, 20257.447.447.447.442.62-
Jan 7, 20257.627.627.627.622.69-
Jan 6, 20257.647.647.647.642.69-
Jan 3, 20257.567.567.567.562.67-
Jan 2, 20257.537.537.537.532.65-
Dec 30, 20247.547.547.537.542.66-
Dec 27, 20247.617.617.587.582.67-
Dec 23, 20247.577.587.487.552.66-
Dec 20, 20247.627.627.627.622.69-
Dec 19, 20247.637.657.617.622.69-
Dec 18, 20247.597.637.517.602.68-
Dec 17, 20247.557.557.557.552.66-
Dec 16, 20248.068.068.068.062.84-
Dec 13, 20247.877.877.877.872.77-
Dec 12, 20247.817.817.817.812.75-
Dec 11, 20247.917.917.767.792.75-
Dec 10, 20247.947.947.947.942.80-
Dec 9, 20247.987.987.987.982.81-
Dec 6, 20247.997.997.997.992.82-
Dec 5, 20247.847.847.847.842.76-
Dec 4, 20247.757.757.757.752.73-
Dec 3, 20247.787.787.787.782.74-
Dec 2, 20247.697.697.697.692.71-
Nov 29, 20247.547.547.547.542.66-
Nov 28, 20247.357.357.357.352.59-
Nov 27, 20247.517.517.517.512.65-
Nov 26, 20247.647.647.647.642.69-
Nov 25, 20247.607.657.607.652.70-
Nov 22, 20247.427.427.427.422.62-
Nov 21, 20247.447.447.447.442.62-
Nov 20, 20247.537.537.537.532.65-
Nov 19, 20247.627.627.627.622.69-
Nov 18, 20247.627.627.627.622.69-
Nov 15, 20247.717.717.717.712.72-
Nov 14, 20247.797.797.797.792.75-
Nov 13, 20247.957.957.787.782.74-
Nov 12, 20248.128.128.128.122.86-
Nov 11, 20248.238.238.238.232.90-
Nov 8, 20248.258.258.258.252.91-
Nov 7, 20248.148.148.148.142.87-
Nov 6, 20248.138.138.138.132.87-
Nov 5, 20248.308.308.108.102.86-
Nov 4, 20248.338.338.338.332.94-
Nov 1, 20248.168.358.158.342.94-
Oct 31, 20248.208.208.208.202.89-
Oct 30, 20248.348.348.348.342.94-
Oct 29, 20248.488.488.488.482.99-
Oct 28, 20248.378.628.378.623.04-
Oct 25, 20248.338.338.258.252.91-
Oct 24, 20248.378.378.378.372.95-
Oct 23, 20248.368.418.368.362.95-
Oct 22, 20248.368.368.368.362.95-
Oct 21, 20248.158.488.158.412.97-
Oct 18, 20247.427.427.427.422.62-
Oct 17, 20247.517.517.517.512.65-
Oct 16, 20247.587.587.587.582.67-
Oct 15, 20247.607.607.607.602.68-
Oct 14, 20247.547.627.547.622.69-
Oct 11, 20247.577.577.577.572.67-
Oct 10, 20247.667.667.667.662.70-
Oct 9, 20247.597.597.597.592.68-
Oct 8, 20247.557.557.557.552.66-
Oct 7, 20247.817.817.617.662.70-
Oct 4, 20247.677.677.677.672.70-
Oct 3, 20247.727.727.727.722.72-
Oct 2, 20247.917.917.917.912.79-
Oct 1, 20248.028.028.028.022.83-
Sep 30, 20248.158.158.158.152.87-
Sep 27, 20248.058.148.058.142.87-
Sep 26, 20247.977.977.977.972.81-
Sep 25, 20248.208.248.208.242.91100
Sep 24, 20248.038.038.038.032.83-
Sep 23, 20248.008.008.008.002.82-
Sep 20, 20248.068.097.987.992.82-
Sep 19, 20248.088.158.088.152.87-
Sep 18, 20248.188.248.098.092.85-
Sep 17, 20248.178.238.178.212.89-
Sep 16, 20248.238.308.168.162.88-
Sep 13, 20247.978.257.978.252.91-
Sep 12, 20248.008.067.967.962.81-
Sep 11, 20248.058.088.058.082.85-
Sep 10, 20247.948.087.948.062.84-
Sep 9, 20247.918.087.917.992.82-
Sep 6, 20248.028.068.008.012.82-
Sep 5, 20248.008.127.978.062.84-
Sep 4, 20248.098.168.008.162.88-
Sep 3, 20248.318.318.168.162.88-
Sep 2, 20248.308.418.308.362.95-
Aug 30, 20248.428.498.428.452.98-
Aug 29, 20248.128.988.128.603.037,500
Aug 28, 20248.128.178.098.112.86-
Aug 27, 20248.168.167.978.162.88-
Aug 26, 20248.028.198.028.192.89-
Aug 23, 20247.968.027.968.022.83-
Aug 22, 20248.028.047.957.952.80-
Aug 21, 20248.088.168.038.032.83-
Aug 20, 20248.158.268.058.052.84-
Aug 19, 20248.208.288.208.252.91-
Aug 16, 20248.248.298.228.272.92-
Aug 15, 20248.218.328.218.322.93-
Aug 14, 20248.248.308.248.272.92-
Aug 13, 20248.228.298.228.282.92-
Aug 12, 20248.098.188.098.182.88-
Aug 9, 20248.158.158.078.112.86-
Aug 8, 20248.228.258.198.192.89-
Aug 7, 20247.988.247.988.242.91-
Aug 6, 20247.948.187.948.182.88-
Aug 5, 20248.268.267.998.052.84-
Aug 2, 20248.558.558.368.362.95-
Aug 1, 20248.508.648.508.623.04-
Jul 31, 20248.548.558.518.533.01-
Jul 30, 20248.488.598.488.553.01-
Jul 29, 20248.478.488.448.482.99-
Jul 26, 20248.378.498.378.492.99-
Jul 25, 20248.408.478.358.462.98-
Jul 24, 20248.348.408.348.402.96-
Jul 23, 20248.418.478.418.412.97-
Jul 22, 20248.548.568.518.563.02-
Jul 19, 20248.608.628.578.623.04-
Jul 18, 20248.688.728.688.723.07-
Jul 17, 20248.738.738.708.713.07-
Jul 16, 20248.628.658.628.653.05-
Jul 15, 20248.368.598.368.593.03-
Jul 12, 20248.798.798.448.503.00-
Jul 11, 20248.778.788.748.773.09-
Jul 10, 20248.718.748.718.743.08-
Jul 9, 20248.718.918.718.913.14-
Jul 8, 20248.928.928.788.783.10-
Jul 5, 20248.788.788.788.783.10-
Jul 4, 20248.758.908.758.903.14-
Jul 3, 20248.898.908.708.703.07-
Jul 2, 20248.878.958.778.773.09-
Jul 1, 20248.658.868.658.843.12-
Jun 28, 20248.868.978.868.963.16-
Jun 27, 20248.978.988.908.903.14-
Jun 26, 20249.059.149.029.143.22-
Jun 25, 20249.099.139.099.093.20-
Jun 24, 20249.049.149.049.143.22-
Jun 21, 20249.049.069.049.043.19-
Jun 20, 20248.979.098.979.093.20-
Jun 19, 20248.989.098.989.013.18-
Jun 18, 20248.979.008.908.993.17-
Jun 17, 20249.009.188.868.873.13-
Jun 14, 20248.939.218.938.963.16-
Jun 13, 20249.119.149.019.013.18-
Jun 12, 20249.139.138.988.983.17-
Jun 11, 20249.219.219.199.213.25-
Jun 10, 20249.269.269.129.213.25-
Jun 7, 20249.319.629.319.623.39-
Jun 6, 20249.329.349.329.323.29-
Jun 5, 20249.229.419.229.343.29-
Jun 4, 20249.389.409.339.333.29-
Jun 3, 20249.109.519.109.433.32-
May 31, 20249.039.259.039.143.22-
May 30, 20249.019.018.959.013.18-
May 29, 20249.089.089.019.013.18-
May 28, 20249.299.299.279.273.27-
May 27, 20249.139.219.139.213.25-
May 24, 20249.199.199.129.123.22-
May 23, 20249.159.469.159.463.34-
May 22, 20249.189.189.189.183.24-
May 21, 20248.929.508.929.503.355,260
May 20, 20248.948.948.948.943.15-
May 17, 20248.918.978.918.973.16-
May 16, 20248.969.028.858.853.12-
May 15, 20248.929.128.929.123.22500
May 14, 20248.238.808.238.803.10-