Berlin - Delayed Quote EUR

Ratos AB (RAZB.BE)

3.5740
-0.0300
(-0.83%)
At close: May 16 at 7:35:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 20253.60403.60403.54603.57403.5740-
May 15, 20253.54003.60403.54003.60403.6040-
May 14, 20253.59203.61603.54403.54403.5440-
May 13, 20253.57603.61203.56803.60003.6000-
May 12, 20253.49203.59803.49203.57203.5720-
May 9, 20253.43003.46003.42403.44403.4440-
May 8, 20253.37003.43803.33603.43203.4320-
May 7, 20253.31003.35203.28003.35203.3520-
May 6, 20253.24803.32003.24803.31203.3120-
May 5, 20253.08603.26803.08603.25603.2560-
May 2, 20253.00003.03602.98803.03603.0360-
Apr 30, 20252.90602.98602.90602.97802.9780-
Apr 29, 20252.92802.96202.91002.91802.9180-
Apr 28, 20252.91802.95202.91402.91402.9140-
Apr 25, 20252.86202.91202.86202.87802.8780-
Apr 24, 20252.77602.85002.77402.85002.8500-
Apr 23, 20252.84802.84802.78202.78602.7860-
Apr 22, 20252.68202.79602.68202.77402.7740-
Apr 17, 20252.69602.73602.66602.73602.7360-
Apr 16, 20252.64002.70002.64002.67202.6720-
Apr 15, 20252.60402.74002.60402.70002.7000-
Apr 14, 20252.56602.63002.54602.58002.5800-
Apr 11, 20252.47402.52602.39402.51202.5120-
Apr 10, 20252.66002.66002.39802.40402.4040-
Apr 9, 20252.31402.61402.30602.61402.6140-
Apr 8, 20252.48602.48602.35002.35002.3500-
Apr 7, 20252.35402.48002.34602.42802.4280-
Apr 4, 20252.80602.80602.53002.53802.5380-
Apr 3, 20252.94602.94802.82002.83602.8360-
Apr 2, 20253.02803.03602.98003.02003.0200-
Apr 1, 20252.97603.06002.96803.03203.0320-
Mar 31, 20253.04603.04602.96802.96802.9680-
Mar 28, 20253.11203.15603.08203.09403.0940-
Mar 27, 2025 0.122971505 Dividend
Mar 27, 20253.22003.22003.09203.13603.1360-
Mar 26, 20253.31803.33003.26603.26601.9160-
Mar 25, 20253.27603.32803.26403.31601.9453-
Mar 24, 20253.28803.30203.24203.26601.9160-
Mar 21, 20253.24203.26803.20203.26801.9172-
Mar 20, 20253.25203.26003.19803.24201.9019-
Mar 19, 20253.26403.26403.23003.25001.9066-
Mar 18, 20253.25003.26203.21003.22401.8914-
Mar 17, 20253.28603.28603.22403.25601.9101-
Mar 14, 20253.13603.29803.13603.29801.9348-
Mar 13, 20253.21003.21003.11003.11801.8292-
Mar 12, 20253.22403.23403.19603.22001.8890-
Mar 11, 20253.26003.28603.19603.22201.8902-
Mar 10, 20253.32803.32803.21803.21801.8878-
Mar 7, 20253.27203.33203.26203.33001.9535-
Mar 6, 20253.33803.34003.27003.27001.9183-
Mar 5, 20253.32403.34603.27403.28801.9289-
Mar 4, 20253.37603.37603.26403.29801.9348-
Mar 3, 20253.42203.43003.37403.40601.9981-
Feb 28, 20253.37003.40203.37003.38401.9852-
Feb 27, 20253.44603.46003.41003.41802.0052-
Feb 26, 20253.42403.51203.42403.43802.0169-
Feb 25, 20253.35803.43603.35803.41002.0005-
Feb 24, 20253.40603.42003.35803.37801.9817-
Feb 21, 20253.44403.44803.38803.38801.9876-
Feb 20, 20253.42803.44803.40203.44002.0181-
Feb 19, 20253.38203.51403.38203.41002.0005-
Feb 18, 20253.40403.40403.31603.38001.9829-
Feb 17, 20253.19203.40003.19203.40001.9946-
Feb 14, 20253.16803.19203.16803.18801.8702-
Feb 13, 20253.11803.16603.11203.16201.8550-
Feb 12, 20253.11203.12003.08003.09601.8163-
Feb 11, 20253.08803.12203.08803.11001.8245-
Feb 10, 20253.08403.11203.07803.09401.8151-
Feb 7, 20253.10003.12003.08003.08001.8069-
Feb 6, 20253.04403.10203.04403.09601.8163-
Feb 5, 20253.01603.04002.99203.04001.7834-
Feb 4, 20252.97403.02202.96003.02001.7717-
Feb 3, 20252.93802.97602.90002.97201.7435-
Jan 31, 20253.03003.03203.01403.02401.7740-
Jan 30, 20253.02003.04603.02003.03001.7776-
Jan 29, 20253.04803.06003.01203.02001.7717-
Jan 28, 20252.98003.05402.97603.04001.7834-
Jan 27, 20252.93802.98002.93602.98001.7482-
Jan 24, 20252.93402.99402.93402.95001.7306-
Jan 23, 20252.93202.93602.91402.93001.7189-
Jan 22, 20252.90202.95202.90202.93201.7201-
Jan 21, 20252.86202.90202.85202.90201.7025-
Jan 20, 20252.85202.87202.84002.86401.6802-
Jan 17, 20252.84802.89202.84802.89201.6966-
Jan 16, 20252.82002.85002.82002.84801.6708-
Jan 15, 20252.75402.82202.75402.82001.6544-
Jan 14, 20252.73002.77002.73002.75201.6145-
Jan 13, 20252.75402.75402.71202.72801.6004-
Jan 10, 20252.78202.80202.75402.75601.6168-
Jan 9, 20252.79602.81202.77402.78401.6332-
Jan 8, 20252.77202.82202.77202.79601.6403-
Jan 7, 20252.83202.86402.77202.77601.6285-
Jan 6, 20252.83402.89602.83202.83201.6614-
Jan 3, 20252.82002.85402.82002.83401.6626-
Jan 2, 20252.72802.83002.72802.81801.6532-
Dec 30, 20242.70002.71602.69802.70601.5875-
Dec 27, 20242.67202.72002.67202.70001.5840-
Dec 23, 20242.66802.67602.65002.67401.5687-
Dec 20, 20242.67602.67602.62002.67401.5687-
Dec 19, 20242.72202.72202.67402.68001.5722-
Dec 18, 20242.72402.75002.72402.73601.6051-
Dec 17, 20242.77202.77202.72802.73001.6016-
Dec 16, 20242.75402.77802.74002.77601.6285-
Dec 13, 20242.77402.79402.75802.75801.6180-
Dec 12, 20242.82202.82402.77602.77801.6297-
Dec 11, 20242.88202.88202.81602.82001.6544-
Dec 10, 20242.86202.89202.86202.88001.6896-
Dec 9, 20242.85002.89602.85002.86601.6813-
Dec 6, 20242.80602.85002.80402.84201.6673-
Dec 5, 20242.83402.84002.80602.80801.6473-
Dec 4, 20242.78602.83202.78602.83201.6614-
Dec 3, 20242.81002.81402.78402.78801.6356-
Dec 2, 20242.75802.81402.74802.81001.6485-
Nov 29, 20242.76202.77602.75002.77201.6262-
Nov 28, 20242.76002.78602.76002.76401.6215-
Nov 27, 20242.75202.76802.74802.75401.6156-
Nov 26, 20242.80002.80002.74802.75001.6133-
Nov 25, 20242.78602.81602.78002.80801.6473-
Nov 22, 20242.71002.78202.71002.78201.6321-
Nov 21, 20242.71402.71402.68402.71001.5898-
Nov 20, 20242.77402.78802.71202.71201.5910-
Nov 19, 20242.81602.84402.72802.77201.6262-
Nov 18, 20242.80002.81202.79202.81201.6497-
Nov 15, 20242.83802.83802.79602.79801.6414-
Nov 14, 20242.80602.84802.80602.84601.6696-
Nov 13, 20242.86202.88202.79602.80601.6461-
Nov 12, 20242.93802.93802.86602.86601.6813-
Nov 11, 20242.92802.96602.92802.95801.7353-
Nov 8, 20242.93402.94202.91402.91601.7107-
Nov 7, 20242.85202.93602.85202.93601.7224-
Nov 6, 20242.88202.91002.84402.84401.6684-
Nov 5, 20242.89802.91202.85202.86201.6790-
Nov 4, 20242.90802.91602.89002.89201.6966-
Nov 1, 20242.93002.93002.89402.90001.7013-
Oct 31, 20242.88402.92802.86802.92801.7177-
Oct 30, 20243.00003.00402.90002.90001.7013-
Oct 29, 20242.99203.03602.99203.00401.7623-
Oct 28, 20242.95402.99602.95402.99201.7553-
Oct 25, 20242.94002.94602.92602.93401.7212-
Oct 24, 20242.95002.98402.93202.93401.7212-
Oct 23, 20242.92602.96802.92602.93601.7224-
Oct 22, 20242.96202.96202.81202.92801.7177-
Oct 21, 20242.97002.97802.94802.95801.7353-
Oct 18, 20242.96602.98402.96602.97601.7459-
Oct 17, 20243.01003.01802.96602.97001.7424-
Oct 16, 20243.03603.06803.01203.01401.7682-
Oct 15, 20242.99803.08002.99803.04401.7858-
Oct 14, 20242.99203.00202.96603.00201.7611-
Oct 11, 20242.94802.99402.94802.99201.7553-
Oct 10, 20242.97002.97402.93202.94601.7283-
Oct 9, 20243.02603.02602.96602.98201.7494-
Oct 8, 20242.99603.02602.99603.02601.7752-
Oct 7, 20243.04003.04203.00203.02201.7729-
Oct 4, 20242.98003.04002.98003.04001.7834-
Oct 3, 20243.00203.00402.96402.97601.7459-
Oct 2, 20243.02403.03003.00603.02001.7717-
Oct 1, 20243.08003.08003.01203.02401.7740-
Sep 30, 20243.08203.09803.03803.06801.7998-
Sep 27, 20243.06603.09403.03803.07601.8045-
Sep 26, 20243.04403.08203.03403.07801.8057-
Sep 25, 20242.97603.00202.96602.99201.7553-
Sep 24, 20243.01803.02202.98802.99401.7564-
Sep 23, 20242.98603.00202.97003.00001.7600-
Sep 20, 20243.08203.08602.95202.98201.7494-
Sep 19, 20243.08803.10603.08403.10001.8186-
Sep 18, 20243.04803.07603.02003.05401.7916-
Sep 17, 20243.05803.06003.03203.03201.7787-
Sep 16, 20243.01603.04403.01603.04401.7858-
Sep 13, 20242.99403.03002.98003.01601.7693-
Sep 12, 20243.00403.01002.96802.98601.7517-
Sep 11, 20242.95002.99202.94002.99001.7541-
Sep 10, 20242.76002.95402.76002.95401.7330-
Sep 9, 20242.78202.79802.76202.76601.6227-
Sep 6, 20242.85202.85202.78602.78601.6344-
Sep 5, 20242.85202.86002.83402.85401.6743-
Sep 4, 20242.87602.87602.82602.85001.6720-
Sep 3, 20242.93402.93402.87402.87601.6872-
Sep 2, 20242.98602.98602.93002.93801.7236-
Aug 30, 20243.01603.03002.98202.98601.7517-
Aug 29, 20243.00803.03403.00803.01601.7693-
Aug 28, 20242.98803.01202.97003.00201.7611-
Aug 27, 20242.96602.98802.96002.98801.7529-
Aug 26, 20242.97802.97802.95202.96601.7400-
Aug 23, 20242.93202.98602.92402.97801.7470-
Aug 22, 20242.97002.97002.84602.93001.7189-
Aug 21, 20242.93202.98402.93202.97201.7435-
Aug 20, 20242.94402.95002.92202.93601.7224-
Aug 19, 20242.90402.95002.90402.94201.7259-
Aug 16, 20242.88402.91002.87602.90201.7025-
Aug 15, 20242.83802.88802.83802.88201.6907-
Aug 14, 20242.85202.86602.83202.83601.6637-
Aug 13, 20242.81802.86202.81802.85801.6766-
Aug 12, 20242.81802.84602.81002.81401.6508-
Aug 9, 20242.78802.83802.78802.81801.6532-
Aug 8, 20242.81602.81602.75202.78601.6344-
Aug 7, 20242.75002.82202.75002.81201.6497-
Aug 6, 20242.74602.81002.71002.74601.6109-
Aug 5, 20242.83802.83802.63602.74201.6086-
Aug 2, 20242.93002.93002.84202.84201.6673-
Aug 1, 20242.97002.98002.93002.93001.7189-
Jul 31, 20242.97402.98602.96202.97201.7435-
Jul 30, 20242.93402.97202.93202.97001.7424-
Jul 29, 20242.93602.95802.92802.93201.7201-
Jul 26, 20242.90402.94402.90402.93401.7212-
Jul 25, 20242.91402.91402.85402.90801.7060-
Jul 24, 20242.92802.93602.91402.91401.7095-
Jul 23, 20242.95602.95802.91802.93401.7212-
Jul 22, 20242.95202.99602.94602.95801.7353-
Jul 19, 20243.11403.11402.95202.95201.7318-
Jul 18, 20243.34603.34603.11003.12001.8303-
Jul 17, 20243.32603.36003.30803.34601.9629-
Jul 16, 20243.27403.32203.27403.32201.9489-
Jul 15, 20243.31003.31603.26403.27801.9230-
Jul 12, 20243.25603.31803.25603.31801.9465-
Jul 11, 20243.24003.27803.22403.26801.9172-
Jul 10, 20243.22803.24803.22803.23801.8996-
Jul 9, 20243.21203.26203.21203.23001.8949-
Jul 8, 20243.24403.25203.20803.20801.8820-
Jul 5, 20243.24003.27403.21403.24801.9054-
Jul 4, 20243.25803.26003.22603.23601.8984-
Jul 3, 20243.21003.26003.19003.25401.9090-
Jul 2, 20243.20603.20803.17403.20801.8820-
Jul 1, 20243.17003.23203.17003.20801.8820-
Jun 28, 20243.22003.22003.17403.17601.8632-
Jun 27, 20243.22603.22603.20603.22201.8902-
Jun 26, 20243.31403.32803.22603.22601.8925-
Jun 25, 20243.38603.38603.30403.31601.9453-
Jun 24, 20243.42203.42203.31803.38601.9864-
Jun 21, 20243.42203.42803.41603.42002.0063-
Jun 20, 20243.36803.44003.36603.42402.0087-
Jun 19, 20243.40603.42603.36603.36801.9758-
Jun 18, 20243.34403.40803.34403.40601.9981-
Jun 17, 20243.32803.34403.31203.34201.9606-
Jun 14, 20243.37603.37603.30603.33201.9547-
Jun 13, 20243.48603.48603.37003.37801.9817-
Jun 12, 20243.41003.50803.40603.49202.0486-
Jun 11, 20243.40403.41603.38603.40601.9981-
Jun 10, 20243.39203.40603.35003.40401.9970-
Jun 7, 20243.40803.43003.36203.38401.9852-
Jun 6, 20243.29003.41203.29003.40201.9958-
Jun 5, 20243.43003.44603.38003.40201.9958-
Jun 4, 20243.45403.45403.39803.42402.0087-
Jun 3, 20243.47603.49003.44803.45802.0286-
May 31, 20243.44803.47603.42003.47602.0392-
May 30, 20243.37003.45203.32803.45002.0239-
May 29, 20243.45603.45603.36803.37001.9770-
May 28, 20243.49803.51603.46003.46002.0298-
May 27, 20243.53403.53403.48203.49402.0498-
May 24, 20243.48603.53603.47203.53402.0732-
May 23, 20243.50603.51003.47003.48402.0439-
May 22, 20243.41403.50403.41403.50202.0544-
May 21, 20243.41603.44003.40203.41402.0028-
May 20, 20243.35603.43203.35603.40601.9981-
May 17, 20243.37803.37803.34403.35601.9688-
May 16, 20243.38603.40803.38003.38001.9829-

Related Tickers

4AM.SG Ameresco Inc
13.43
+6.84%
 
28T.F TopBuild Corp.
260.00
-1.52%
 
E6Z.BE AECOM
96.00
+1.05%
 
UAO.SG Sterling Infrastructure Inc
163.50
-1.27%
 
E6Z.DU AECOM
97.00
+1.57%
 
E6Z.SG AECOM
98.00
+2.62%
 
4AM.F Ameresco, Inc.
13.07
+6.69%
 
STRL Sterling Infrastructure, Inc.
188.57
+2.05%