Canada markets closed

Concentric AB (publ) (2DN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.88-0.30 (-1.65%)
At close: 09:18AM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202417.9417.9417.8817.8817.88176
May 16, 202418.1818.1818.1818.1818.18-
May 15, 202417.4417.4417.4417.4417.44-
May 14, 202417.9017.9017.5817.5817.58-
May 13, 202418.0418.1418.0418.1418.14-
May 10, 202417.3017.3017.3017.3017.30-
May 09, 202417.2617.2617.2617.2617.26-
May 08, 202416.5416.5416.5416.5416.54-
May 07, 202417.1617.1617.0017.0017.00-
May 06, 202416.5416.6416.5416.6416.64-
May 03, 202416.1816.7016.1816.7016.70-
May 02, 202416.2816.2816.2816.2816.28-
Apr 30, 202415.7616.0215.7616.0216.02-
Apr 29, 202415.7215.8615.7215.8615.86-
Apr 26, 202415.5415.8815.5415.8815.88-
Apr 25, 202416.4016.4216.4016.4216.42-
Apr 24, 202416.4016.4016.4016.4016.40-
Apr 23, 202416.0816.0816.0816.0816.08-
Apr 22, 202416.0216.0216.0216.0216.02-
Apr 19, 202416.0616.0616.0616.0616.06-
Apr 19, 20244.25 Dividend
Apr 18, 202416.1016.1816.1016.1811.93-
Apr 17, 202416.7216.7216.7216.7212.33-
Apr 16, 202417.0017.0016.5416.5412.20176
Apr 15, 202417.0017.0017.0017.0012.53-
Apr 12, 202417.0017.0017.0017.0012.53-
Apr 11, 202416.7616.7616.7616.7612.36-
Apr 10, 202416.5016.5016.5016.5012.17-
Apr 09, 202416.5816.8216.5816.8212.40-
Apr 08, 202416.1816.1816.1816.1811.93-
Apr 05, 202416.0816.0816.0416.0411.83-
Apr 04, 202416.1816.3616.1816.3612.06-
Apr 03, 202416.3016.3016.1816.1811.93-
Apr 02, 202416.2216.4816.2216.4812.159
Mar 28, 202416.4616.4616.3216.3212.03-
Mar 27, 202416.6816.6816.6416.6812.30-
Mar 26, 202416.1016.5816.1016.5812.22-
Mar 25, 202416.3016.3016.2016.2011.94-
Mar 22, 202415.9016.0215.9016.0211.81-
Mar 21, 202415.3615.7215.3615.7211.59-
Mar 20, 202415.2015.2015.2015.2011.21-
Mar 19, 202414.9015.1014.8815.1011.13-
Mar 18, 202415.0415.3615.0415.3611.33-
Mar 15, 202415.3615.3815.3215.3811.34-
Mar 14, 202415.5415.5415.5415.5411.46-
Mar 13, 202415.6215.7615.6215.7411.61-
Mar 12, 202415.3815.3815.3815.3811.34-
Mar 11, 202415.6615.6615.5015.5011.43-
Mar 08, 202415.5815.5815.5815.5811.49-
Mar 07, 202415.5215.6215.5215.6211.52-
Mar 06, 202415.0415.2015.0415.2011.21-
Mar 05, 202415.3615.3615.3015.3011.28-
Mar 04, 202415.8215.9215.8215.9211.74-
Mar 01, 202415.8415.8415.7415.7411.61-
Feb 29, 202415.9815.9815.8015.8011.65-
Feb 28, 202415.8415.8415.5815.7611.62-
Feb 27, 202415.5215.7015.5215.7011.58-
Feb 26, 202415.8415.8415.8415.8411.68-
Feb 23, 202415.5615.7215.5615.7211.59-
Feb 22, 202415.2615.5815.2615.5811.49-
Feb 21, 202415.1415.2615.1415.1411.16-
Feb 20, 202415.1615.1615.0815.0811.12-
Feb 19, 202414.9415.0614.9415.0611.10-
Feb 16, 202414.4414.4414.4414.4410.65-
Feb 15, 202414.6814.6814.5614.5610.74-
Feb 14, 202414.3014.3014.1814.1810.46-
Feb 13, 202414.5014.5014.4014.4010.62-
Feb 12, 202414.2814.3814.2814.3810.60-
Feb 09, 202414.1614.3614.1614.3610.59-
Feb 08, 202413.8814.2613.8814.1410.43-
Feb 07, 202414.5414.5414.5414.5410.72-
Feb 06, 202414.3214.5014.3214.5010.69-
Feb 05, 202414.8614.8614.7014.7010.84-
Feb 02, 202415.0015.0015.0015.0011.06-
Feb 01, 202414.9415.0214.9414.9411.02-
Jan 31, 202415.0215.0214.9014.9010.99-
Jan 30, 202414.8015.0814.8014.8810.97-
Jan 29, 202413.9014.0013.9014.0010.32-
Jan 26, 202414.2614.2614.0614.0610.37-
Jan 25, 202414.2014.2014.2014.2010.47-
Jan 24, 202414.3414.3414.2414.2410.50-
Jan 23, 202414.4814.4814.4014.4010.62-
Jan 22, 202414.5814.5814.3414.3410.57-
Jan 19, 202414.6014.6814.4414.4410.65-
Jan 18, 202414.5214.7014.5214.7010.84-
Jan 17, 202414.8414.8414.8414.8410.94-
Jan 16, 202415.1815.2215.1815.2211.22-
Jan 15, 202415.9815.9815.8015.8011.65-
Jan 12, 202415.0615.0615.0615.0611.10-
Jan 11, 202415.2615.4815.2615.4811.41-
Jan 10, 202415.1415.4215.1415.4211.37-
Jan 09, 202415.8615.8615.1215.1211.159
Jan 08, 202414.9815.1214.9815.1211.15-
Jan 05, 202414.8614.8614.8614.8610.96-
Jan 04, 202415.0015.0015.0015.0011.06-
Jan 03, 202415.6815.7015.6815.7011.58-
Jan 02, 202415.9815.9815.9815.9811.78-
Dec 29, 202316.0016.0016.0016.0011.80-
Dec 28, 202315.8015.8015.8015.8011.65-
Dec 27, 202316.1016.2016.1016.2011.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...