Sivers Semiconductors AB (publ) (2DG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4500

-0.0550

(-10.89%)

At close: 09:30AM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.4584	0.4584	0.4500	0.4500	0.4500	-
May 06, 2024	0.4886	0.5050	0.4886	0.5050	0.5050	-
May 03, 2024	0.5445	0.5445	0.5145	0.5145	0.5145	-
May 02, 2024	0.5670	0.5670	0.5670	0.5670	0.5670	-
Apr 30, 2024	0.5295	0.5440	0.5295	0.5440	0.5440	-
Apr 29, 2024	0.5420	0.5420	0.5420	0.5420	0.5420	-
Apr 26, 2024	0.5160	0.5330	0.5160	0.5330	0.5330	-
Apr 25, 2024	0.5130	0.5130	0.5105	0.5105	0.5105	-
Apr 24, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	-
Apr 23, 2024	0.5130	0.5130	0.5130	0.5130	0.5130	-
Apr 22, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 19, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Apr 18, 2024	0.4572	0.4686	0.4572	0.4686	0.4686	-
Apr 17, 2024	0.4722	0.4722	0.4720	0.4720	0.4720	-
Apr 16, 2024	0.4470	0.4624	0.4470	0.4624	0.4624	-
Apr 15, 2024	0.5010	0.5010	0.4914	0.4914	0.4914	-
Apr 12, 2024	0.5240	0.5265	0.5240	0.5255	0.5255	-
Apr 11, 2024	0.5045	0.5045	0.5045	0.5045	0.5045	-
Apr 10, 2024	0.5225	0.5225	0.5225	0.5225	0.5225	-
Apr 09, 2024	0.5245	0.5470	0.5245	0.5470	0.5470	-
Apr 08, 2024	0.5360	0.5360	0.5360	0.5360	0.5360	-
Apr 05, 2024	0.5555	0.5555	0.5425	0.5425	0.5425	-
Apr 04, 2024	0.5540	0.5720	0.5540	0.5720	0.5720	-
Apr 03, 2024	0.5310	0.5860	0.5310	0.5745	0.5745	-
Apr 02, 2024	0.5015	0.5310	0.5015	0.5310	0.5310	-
Mar 28, 2024	0.4870	0.5035	0.4870	0.5035	0.5035	-
Mar 27, 2024	0.4436	0.4778	0.4436	0.4778	0.4778	-
Mar 26, 2024	0.4692	0.4856	0.4692	0.4856	0.4856	-
Mar 25, 2024	0.4490	0.4746	0.4490	0.4746	0.4746	-
Mar 22, 2024	0.4326	0.4326	0.4314	0.4314	0.4314	-
Mar 21, 2024	0.3908	0.4490	0.3908	0.4490	0.4490	-
Mar 20, 2024	0.3768	0.3768	0.3768	0.3768	0.3768	-
Mar 19, 2024	0.4252	0.4252	0.3910	0.3910	0.3910	-
Mar 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,500
Mar 15, 2024	0.3834	0.4640	0.3834	0.4640	0.4640	-
Mar 14, 2024	0.3500	0.3836	0.3500	0.3836	0.3836	4,700
Mar 13, 2024	0.3040	0.3126	0.3040	0.3126	0.3126	-
Mar 12, 2024	0.3216	0.3216	0.3216	0.3216	0.3216	-
Mar 11, 2024	0.3266	0.3312	0.3266	0.3312	0.3312	-
Mar 08, 2024	0.3332	0.3332	0.3332	0.3332	0.3332	-
Mar 07, 2024	0.3402	0.3404	0.3402	0.3404	0.3404	-
Mar 06, 2024	0.3380	0.3482	0.3380	0.3482	0.3482	-
Mar 05, 2024	0.3452	0.3452	0.3446	0.3446	0.3446	-
Mar 04, 2024	0.3666	0.3666	0.3626	0.3638	0.3638	-
Mar 01, 2024	0.3782	0.3798	0.3782	0.3798	0.3798	-
Feb 29, 2024	0.3708	0.3748	0.3708	0.3726	0.3726	-
Feb 28, 2024	0.3796	0.3796	0.3782	0.3782	0.3782	-
Feb 27, 2024	0.3810	0.3906	0.3810	0.3906	0.3906	-
Feb 26, 2024	0.3930	0.3930	0.3896	0.3896	0.3896	-
Feb 23, 2024	0.3552	0.3738	0.3552	0.3738	0.3738	-
Feb 22, 2024	0.3384	0.3620	0.3384	0.3620	0.3620	-
Feb 21, 2024	0.3598	0.3650	0.3574	0.3574	0.3574	-
Feb 20, 2024	0.3674	0.3680	0.3674	0.3680	0.3680	-
Feb 19, 2024	0.3770	0.3770	0.3728	0.3728	0.3728	-
Feb 16, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Feb 15, 2024	0.3878	0.3878	0.3862	0.3862	0.3862	-
Feb 14, 2024	0.3804	0.3804	0.3718	0.3718	0.3718	-
Feb 13, 2024	0.3952	0.3994	0.3952	0.3994	0.3994	-
Feb 12, 2024	0.4080	0.4214	0.4080	0.4214	0.4214	-
Feb 09, 2024	0.4268	0.4448	0.4268	0.4430	0.4430	-
Feb 08, 2024	0.4138	0.4552	0.4138	0.4290	0.4290	-
Feb 07, 2024	0.4004	0.4004	0.4004	0.4004	0.4004	-
Feb 06, 2024	0.4064	0.4238	0.4064	0.4174	0.4174	-
Feb 05, 2024	0.4202	0.4226	0.4202	0.4226	0.4226	-
Feb 02, 2024	0.4322	0.4322	0.4322	0.4322	0.4322	-
Feb 01, 2024	0.4480	0.4490	0.4436	0.4444	0.4444	-
Jan 31, 2024	0.4678	0.4678	0.4544	0.4544	0.4544	-
Jan 30, 2024	0.4582	0.4744	0.4582	0.4692	0.4692	-
Jan 29, 2024	0.4500	0.4500	0.4498	0.4498	0.4498	-
Jan 26, 2024	0.4486	0.4616	0.4472	0.4616	0.4616	-
Jan 25, 2024	0.4402	0.4402	0.4402	0.4402	0.4402	-
Jan 24, 2024	0.4566	0.4566	0.4564	0.4564	0.4564	-
Jan 23, 2024	0.4562	0.4562	0.4546	0.4546	0.4546	-
Jan 22, 2024	0.4688	0.4688	0.4514	0.4514	0.4514	-
Jan 19, 2024	0.4538	0.4560	0.4528	0.4528	0.4528	-
Jan 18, 2024	0.4444	0.4526	0.4444	0.4526	0.4526	-
Jan 17, 2024	0.4498	0.4498	0.4498	0.4498	0.4498	-
Jan 16, 2024	0.4556	0.4588	0.4556	0.4588	0.4588	-
Jan 15, 2024	0.4836	0.4836	0.4622	0.4622	0.4622	-
Jan 12, 2024	0.4706	0.4706	0.4706	0.4706	0.4706	-
Jan 11, 2024	0.4820	0.4940	0.4820	0.4940	0.4940	-
Jan 10, 2024	0.4942	0.4942	0.4940	0.4940	0.4940	-
Jan 09, 2024	0.4976	0.4976	0.4876	0.4876	0.4876	-
Jan 08, 2024	0.4920	0.4920	0.4896	0.4896	0.4896	-
Jan 05, 2024	0.4896	0.4896	0.4896	0.4896	0.4896	-
Jan 04, 2024	0.4972	0.4972	0.4972	0.4972	0.4972	-
Jan 03, 2024	0.5200	0.5320	0.5200	0.5320	0.5320	-
Jan 02, 2024	0.5445	0.5445	0.5445	0.5445	0.5445	-
Dec 29, 2023	0.5660	0.5660	0.5660	0.5660	0.5660	-
Dec 28, 2023	0.5785	0.5785	0.5785	0.5785	0.5785	-
Dec 27, 2023	0.5835	0.6190	0.5835	0.6190	0.6190	-
Dec 22, 2023	0.5935	0.5935	0.5935	0.5935	0.5935	-
Dec 21, 2023	0.5915	0.5915	0.5915	0.5915	0.5915	-
Dec 20, 2023	0.5855	0.6245	0.5855	0.6245	0.6245	-
Dec 19, 2023	0.5490	0.5680	0.5490	0.5680	0.5680	-
Dec 18, 2023	0.5295	0.5295	0.5295	0.5295	0.5295	-
Dec 15, 2023	0.5265	0.5470	0.5265	0.5470	0.5470	-
Dec 14, 2023	0.5095	0.5095	0.5095	0.5095	0.5095	-
Dec 13, 2023	0.4770	0.4846	0.4770	0.4846	0.4846	-
Dec 12, 2023	0.4910	0.4910	0.4910	0.4910	0.4910	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7273-0.0014(-0.19%)

CRUDE OIL77.94-0.44(-0.56%)

Bitcoin CAD86,137.80-1,238.47(-1.42%)

Sivers Semiconductors AB (publ) (2DG.F)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7273
-0.0014(-0.19%)

CRUDE OIL
77.94
-0.44(-0.56%)

Bitcoin CAD
86,137.80
-1,238.47(-1.42%)