Frankfurt - Delayed Quote EUR

Scandinavian Astor Group AB (publ) (Y73.F)

2.7620
+0.0200
+(0.73%)
As of 9:15:34 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.73402.76202.73402.76202.76206,679
May 14, 20252.75802.75802.74202.74202.7420-
May 13, 20252.57602.76802.57602.76802.7680-
May 12, 20252.68402.68402.68402.68402.6840-
May 9, 20252.58002.68002.58002.68002.6800-
May 8, 20252.44802.48802.44802.48802.4880-
May 7, 20252.47002.49002.44602.49002.49006,679
May 6, 20252.42802.42802.42802.42802.4280-
May 5, 20252.39602.46202.39602.40002.40001,400
May 2, 20252.27202.27202.27202.27202.2720-
Apr 30, 20252.35602.35602.33602.33602.33603,286
Apr 29, 20252.38602.38602.33802.33802.33801,500
Apr 28, 20252.49202.49202.49202.49202.4920-
Apr 25, 20252.37202.37202.37202.37202.3720-
Apr 24, 20252.41002.41002.41002.41002.4100-
Apr 23, 20252.52202.52202.52202.52202.5220-
Apr 22, 20252.60602.60602.60602.60602.6060-
Apr 17, 20252.53802.53802.47002.47002.47003,150
Apr 16, 20252.59002.59002.59002.59002.5900-
Apr 15, 20252.55002.74202.51002.54602.54607,350
Apr 14, 20252.51602.51602.51602.51602.5160-
Apr 11, 20252.71202.71202.71202.71202.7120-
Apr 10, 20252.60602.96602.60602.79602.796010,404
Apr 9, 20252.64602.64602.59402.63002.630010,296
Apr 8, 20252.65402.88202.65402.84402.8440-
Apr 7, 20252.63402.63402.47802.47802.4780150
Apr 4, 20253.44503.44503.44503.44503.4450-
Apr 3, 20253.40503.40503.40503.40503.4050-
Apr 2, 20253.45003.45003.31003.31003.3100500
Apr 1, 20253.30503.42503.30503.42503.4250200
Mar 31, 20253.18003.27003.15003.27003.2700-
Mar 28, 20253.20003.37003.20003.37003.3700550
Mar 27, 20252.82502.87002.82502.87002.8700-
Mar 26, 20252.26503.00002.26503.00003.00007,935
Mar 25, 20252.45002.48002.44002.48002.4800450
Mar 24, 20252.65502.67502.65502.67502.6750-
Mar 21, 20252.68502.68502.55002.55002.55004,600
Mar 20, 20252.44502.63002.44502.63002.63001,000
Mar 19, 20252.60502.60502.44502.44502.44503,040
Mar 18, 20252.65502.70002.65502.70002.70003,000
Mar 17, 20252.54502.92502.54502.92502.92502,000
Mar 14, 20252.16002.16002.16002.16002.1600-
Mar 13, 20252.47502.47502.47502.47502.4750-
Mar 12, 20252.94002.94002.90002.90002.90001,000
Mar 11, 20253.15003.55003.00003.00003.000024,522
Mar 10, 20253.11503.38503.11503.38503.3850350
Mar 7, 20252.87003.20002.87003.08503.085016,790
Mar 6, 20252.67002.75502.67002.75502.755050
Mar 5, 20252.37002.69002.37002.69002.69001,000
Mar 4, 20252.08502.39002.08502.39002.3900390
Mar 3, 20251.96601.97401.94801.97401.9740-
Feb 28, 20251.74601.74601.74601.74601.7460-
Feb 27, 20251.70201.79201.70201.79201.7920235
Feb 26, 20251.64201.73001.64201.73001.730018,000
Feb 25, 20251.97001.97001.97001.97001.9700-
Feb 24, 20251.70201.70201.70201.70201.7020-
Feb 21, 20251.47801.63801.47801.63801.63802,420
Feb 20, 20251.36201.45401.36201.45401.45403,333
Feb 19, 20251.20601.20601.20601.20601.2060-
Feb 18, 20251.22001.31601.22001.31601.31601,500
Feb 17, 20251.12401.12401.12401.12401.1240-
Feb 14, 20251.05001.19401.05001.19401.19401,000
Feb 13, 20251.03001.11601.03001.11601.11602,150
Feb 12, 20250.97600.97600.97600.97600.9760-
Feb 11, 20250.92700.92700.92700.92700.9270-
Feb 10, 20250.92600.92600.89900.89900.8990-
Feb 7, 20250.93300.93300.93300.93300.9330-
Feb 6, 20250.95000.99100.95000.99100.9910750
Feb 5, 20250.94800.95100.94800.95100.9510-
Feb 4, 20250.82000.82600.82000.82600.8260-
Feb 3, 20250.84200.84200.84200.84200.8420-
Jan 31, 20250.86200.86200.86200.86200.8620-
Jan 30, 20250.87600.87600.87600.87600.8760-
Jan 29, 20250.87200.87200.87200.87200.8720-
Jan 28, 20250.87900.87900.87900.87900.8790-
Jan 27, 20250.88000.88000.88000.88000.8800-
Jan 24, 20250.86400.94500.86400.94500.945090
Jan 23, 20250.86800.86800.86800.86800.8680-
Jan 22, 20250.89500.89500.89500.89500.8950-
Jan 21, 20250.89200.89200.87500.87500.8750-
Jan 20, 20250.90200.90200.90200.90200.9020-
Jan 17, 20250.85400.85400.85400.85400.8540-
Jan 16, 20250.81700.81700.81700.81700.8170-
Jan 15, 20250.84300.84300.84300.84300.8430-
Jan 14, 20250.83000.83700.83000.83700.8370-
Jan 13, 20250.83600.84700.83600.84700.8470-
Jan 10, 20250.85200.85500.85200.85500.8550-
Jan 9, 20250.87200.87200.87200.87200.8720-
Jan 8, 20250.87200.87200.87200.87200.8720-
Jan 7, 20250.92000.92000.90700.90700.9070-
Jan 6, 20250.92300.92300.92300.92300.9230-
Jan 3, 20250.93200.93200.93200.93200.9320-
Jan 2, 20250.92000.92000.92000.92000.9200-
Dec 30, 20240.92300.92300.92300.92300.9230-
Dec 27, 20240.92600.92600.92600.92600.9260-
Dec 23, 20240.88100.88100.88100.88100.8810-
Dec 20, 20240.88900.88900.88900.88900.8890-
Dec 19, 20240.84300.93600.84300.93600.9360422
Dec 18, 20240.83400.83400.83400.83400.8340-
Dec 17, 20240.84500.84500.84300.84300.8430-
Dec 16, 20240.88700.88700.88700.88700.8870-
Dec 13, 20240.91300.92300.91300.92300.9230-
Dec 12, 20240.90000.92500.90000.92500.9250-
Dec 11, 20240.91900.91900.91600.91600.9160-
Dec 10, 20240.90500.90500.90500.90500.9050-
Dec 9, 20240.92500.92500.91200.91200.9120-
Dec 6, 20240.90800.90800.90800.90800.9080-
Dec 5, 20240.90000.90000.90000.90000.9000-
Dec 4, 20240.88400.88400.88400.88400.8840-
Dec 3, 20240.90100.90500.90100.90500.9050-
Dec 2, 20240.92400.92400.92400.92400.9240-
Nov 29, 20240.91100.91400.91100.91400.9140-
Nov 28, 20240.90700.98900.90700.98900.98901,000
Nov 27, 20240.92900.92900.91700.91700.9170-
Nov 26, 20240.90100.90100.89200.89200.8920-
Nov 25, 20240.88500.88500.88500.88500.8850-
Nov 22, 20240.86900.86900.86900.86900.8690-
Nov 21, 20240.86000.86000.86000.86000.8600-
Nov 20, 20240.76800.76800.76800.76800.7680-
Nov 19, 20240.73900.73900.73900.73900.7390-
Nov 18, 20240.74200.74200.74200.74200.7420-
Nov 15, 20240.80000.80000.80000.80000.8000-
Nov 14, 20240.81300.81300.81300.81300.8130-
Nov 13, 20240.86100.89100.86100.89100.8910133
Nov 12, 20240.91100.91100.91100.91100.9110-
Nov 11, 20240.85400.85400.85400.85400.8540-
Nov 8, 20240.81600.81600.81600.81600.8160-
Nov 7, 20240.82200.82200.82200.82200.8220-
Nov 6, 20240.83400.84400.83400.84400.8440-
Nov 5, 20240.83700.83700.83700.83700.8370-
Nov 4, 20240.88300.88300.88300.88300.8830-
Nov 1, 20240.89100.89100.88600.88700.8870-
Oct 31, 20240.91600.91600.89100.89100.8910-
Oct 30, 20240.92400.92400.92400.92400.9240-
Oct 29, 20240.92500.92500.92300.92300.9230-
Oct 28, 20240.93000.93000.93000.93000.9300-
Oct 25, 20240.94900.94900.94900.94900.9490-
Oct 24, 20240.94400.94700.94400.94700.9470-
Oct 23, 20240.94600.94600.94600.94600.9460-
Oct 22, 20240.92300.93900.92300.93900.9390-
Oct 21, 20240.92200.92200.92200.92200.9220-
Oct 18, 20240.91100.91100.91100.91100.9110-
Oct 17, 20240.89300.89300.89300.89300.8930-
Oct 16, 20240.88700.88700.88700.88700.8870-
Oct 15, 20240.90300.90300.90300.90300.9030-
Oct 14, 20240.94200.94200.94200.94200.9420-
Oct 11, 20240.96300.96300.96300.96300.9630-
Oct 10, 20240.97600.97600.97600.97600.9760-
Oct 9, 20241.01201.01201.01201.01201.0120-
Oct 8, 20241.02401.02401.01401.01401.0140-
Oct 7, 20241.01801.01801.01801.01801.0180-
Oct 4, 20240.96200.96200.96200.96200.9620-
Oct 3, 20240.98200.98200.98200.98200.9820-
Oct 2, 20240.98200.98200.98200.98200.9820-
Oct 1, 20240.94200.95200.94200.95200.9520-
Sep 30, 20240.93700.93700.93700.93700.9370-
Sep 27, 20240.93900.93900.93900.93900.9390-
Sep 26, 20240.94500.94500.94500.94500.9450-
Sep 25, 20240.93800.93800.93800.93800.9380-
Sep 24, 20240.93600.93600.93600.93600.9360-
Sep 23, 20240.95000.95900.95000.95900.9590-
Sep 20, 20240.93400.93400.93400.93400.9340-
Sep 19, 20240.95200.95200.95200.95200.9520-
Sep 18, 20240.93300.93300.93300.93300.9330-
Sep 17, 20240.94400.94400.94400.94400.9440-
Sep 16, 20240.96600.96600.96600.96600.9660-
Sep 13, 20240.95900.95900.95900.95900.9590-
Sep 12, 20240.93900.93900.93900.93900.9390-
Sep 11, 20240.93100.93100.93100.93100.9310-
Sep 10, 20240.92200.93900.92200.93900.9390-
Sep 9, 20240.95000.95000.95000.95000.9500-
Sep 6, 20240.94000.94000.94000.94000.9400-
Sep 5, 20240.95900.95900.95900.95900.9590-
Sep 4, 20240.96400.97200.96400.97200.9720-
Sep 3, 20240.95200.96300.95200.96300.9630-
Sep 2, 20240.97000.97400.97000.97400.9740-
Aug 30, 20241.00001.00001.00001.00001.0000-
Aug 29, 20240.91500.91500.91500.91500.9150-
Aug 28, 20240.95800.95800.95800.95800.9580-
Aug 27, 20241.09201.09201.09201.09201.0920-
Aug 26, 20241.17601.17601.17601.17601.1760-
Aug 23, 20241.23201.23201.23201.23201.2320-
Aug 22, 20241.29401.29401.29401.29401.2940-
Aug 21, 20241.27601.29201.27601.29201.2920-
Aug 20, 20241.33401.33401.33401.33401.3340-
Aug 19, 20241.36601.36601.36601.36601.3660-
Aug 16, 20241.28401.28401.28401.28401.2840-
Aug 15, 20241.24801.26401.24801.26401.2640-
Aug 14, 20241.26201.26201.23001.23001.2300-
Aug 13, 20241.22401.22401.22401.22401.2240-
Aug 12, 20241.18001.22001.18001.22001.2200-
Aug 9, 20241.04201.04201.04201.04201.0420-
Aug 8, 20241.03601.03601.03601.03601.0360-
Aug 7, 20241.00601.04601.00601.04601.0460-
Aug 6, 20241.06801.06801.06801.06801.0680-
Aug 5, 20240.96500.99200.96500.99200.9920-
Aug 2, 20241.14201.14201.11801.11801.1180-
Aug 1, 20241.14801.14801.14801.14801.1480-
Jul 31, 20241.16201.16201.14601.15601.1560-
Jul 30, 20241.16801.16801.16801.16801.1680-
Jul 29, 20241.15001.15001.15001.15001.1500-
Jul 26, 20241.17201.17201.17201.17201.1720-
Jul 25, 20241.15601.15601.15601.15601.1560-
Jul 24, 20241.17401.17401.17401.17401.1740-
Jul 23, 20241.14801.19001.14801.19001.1900-
Jul 22, 20241.12001.12001.11801.11801.1180-
Jul 19, 20241.17001.20001.17001.20001.2000-
Jul 18, 20241.05401.15401.05401.15401.1540-
Jul 17, 20241.13201.13201.08601.08601.0860-
Jul 16, 20241.13801.14001.13801.14001.1400-
Jul 15, 20241.16601.16601.16001.16001.1600-
Jul 12, 20241.20601.20601.18201.18201.1820-
Jul 11, 20241.17001.19601.17001.19601.1960-
Jul 10, 20241.16601.16601.16601.16601.1660-
Jul 9, 20241.16401.16401.12401.12401.1240-
Jul 8, 20241.19001.19001.14001.14001.1400-
Jul 5, 20241.02801.04401.02801.04401.0440-
Jul 4, 20241.04601.04601.04601.04601.0460-
Jul 3, 20240.91200.91200.91200.91200.9120-
Jul 2, 20241.07801.07801.07801.07801.0780-
Jul 1, 20241.18801.18801.18801.18801.1880-
Jun 28, 20241.25401.25401.20401.20401.2040-
Jun 27, 20241.27201.27201.27201.27201.2720-
Jun 26, 20241.32001.32001.32001.32001.3200-
Jun 25, 20241.34201.34201.34201.34201.3420-
Jun 24, 20241.31601.31601.31601.31601.3160-
Jun 21, 20241.31601.31601.31601.31601.3160-
Jun 20, 20241.25201.25201.25201.25201.2520-
Jun 19, 20241.23601.23601.22001.22001.2200200
Jun 18, 20241.19601.19601.19601.19601.1960-
Jun 17, 20241.33401.33401.33001.33001.3300-
Jun 14, 20241.23801.31201.23801.29201.2920-
Jun 13, 20241.29801.29801.29801.29801.2980-
Jun 12, 20241.26601.26601.26601.26601.2660-
Jun 11, 20241.30001.30001.29001.29001.2900-
Jun 10, 20241.35201.35201.35201.35201.3520-
Jun 7, 20241.34401.34401.34201.34201.3420-
Jun 6, 20241.35201.35201.35201.35201.3520-
Jun 5, 20241.44201.44201.44201.44201.4420-
Jun 4, 20241.44401.44401.44401.44401.4440-
Jun 3, 20241.40401.40401.40401.40401.4040-
May 31, 20241.34201.38601.34201.37201.3720350
May 30, 20241.33001.33801.33001.33801.3380-
May 29, 20241.23801.23801.23801.23801.2380-
May 28, 20241.27801.27801.27801.27801.2780-
May 27, 20241.32801.32801.31201.31201.3120-
May 24, 20241.30001.30001.30001.30001.3000-
May 23, 20241.37401.37401.37401.37401.3740-
May 22, 20241.37401.37401.37401.37401.3740-
May 21, 20241.40201.41201.40201.41201.4120-
May 20, 20241.47001.47001.47001.47001.4700-
May 17, 20241.44401.44401.43001.43001.4300-
May 16, 20241.40801.40801.40801.40801.4080-
May 15, 20241.34001.34001.34001.34001.3400-

Related Tickers

W5.ST W5 Solutions AB (publ)
61.20
+1.49%
 
600967.SS Inner Mongolia First Machinery Group Co.,Ltd.
11.50
-2.38%
 
300008.SZ Bestway Marine & Energy Technology Co.,Ltd
5.98
-2.92%
 
002625.SZ Kuang-Chi Technologies Co., Ltd.
41.80
-0.36%
 
4X0.SG Steyr Motors AG
52.60
+4.78%
 
EY7.F W5 Solutions AB (publ)
5.29
-0.56%
 
BAl.XC
 
600316.SS HONGDU AVIATION
36.50
-1.38%
 
0NI1.IL Rheinmetall AG
1,668.50
+5.04%
 
WF5A.F Kratos Defense & Security Solutions, Inc.
29.59
+0.14%