Canada markets close in 2 hours 40 minutes

Ambu A/S (547A.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
15.59+0.24 (+1.53%)
As of 03:35PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202415.1015.5915.1015.5915.59-
May 02, 202414.8415.3914.8415.3515.35-
Apr 30, 202415.1615.1614.9014.9014.90-
Apr 29, 202414.8215.0814.8215.0715.07-
Apr 26, 202414.5314.6114.5314.6114.61-
Apr 25, 202415.0915.0914.7514.7514.75-
Apr 24, 202415.0315.0714.9915.0715.07-
Apr 23, 202414.7214.9314.7214.8714.87-
Apr 22, 202414.6514.6514.6414.6414.64-
Apr 19, 202414.3514.5614.3514.5614.56-
Apr 18, 202414.8014.8014.8014.8014.80-
Apr 17, 202414.9014.9014.9014.9014.90-
Apr 16, 202414.9014.9014.8014.8014.80-
Apr 15, 202414.9915.1014.8215.1015.10-
Apr 12, 202415.8615.8615.3515.3515.35-
Apr 11, 202416.1416.1416.1416.1416.14-
Apr 10, 202415.2215.2215.0215.0215.02-
Apr 09, 202415.2315.2315.1015.2315.23-
Apr 08, 202414.9715.0514.9715.0515.05-
Apr 05, 202414.9314.9314.9014.9014.90-
Apr 04, 202415.1015.1815.1015.1315.13-
Apr 03, 202414.8515.1214.7015.1215.12-
Apr 02, 202415.1515.1514.7014.8014.80-
Mar 28, 202415.1715.1915.1615.1615.16-
Mar 27, 202415.0115.1014.9015.1015.10-
Mar 26, 202414.8514.9814.8514.9514.95-
Mar 25, 202415.0915.0914.9014.9614.96-
Mar 22, 202415.0315.0315.0315.0315.03-
Mar 21, 202415.1915.1915.0015.1615.16-
Mar 20, 202415.5615.5614.9915.0715.07-
Mar 19, 202415.5915.5915.4615.4615.46-
Mar 18, 202415.6115.6815.5315.5315.53-
Mar 15, 202415.6315.6315.6115.6115.61-
Mar 14, 202415.9515.9515.7015.7015.70-
Mar 13, 202416.1016.1116.0816.1116.11-
Mar 12, 202415.8615.9215.8615.9215.92-
Mar 11, 202416.1216.1215.8815.8815.88-
Mar 08, 202415.9815.9815.9815.9815.98-
Mar 07, 202415.6816.0415.4916.0416.04-
Mar 06, 202415.7515.7515.6315.6615.66-
Mar 05, 202416.2416.4215.9415.9415.94-
Mar 04, 202416.2416.2516.1616.2516.25-
Mar 01, 202416.2016.2015.9516.1316.13-
Feb 29, 202415.9016.0715.9015.9615.96-
Feb 28, 202415.9515.9615.9515.9615.96-
Feb 27, 202416.2316.2315.8515.8515.85-
Feb 26, 202416.4916.4916.4116.4116.41-
Feb 23, 202416.8116.8116.4616.4616.46-
Feb 22, 202416.4416.7216.4416.7216.72-
Feb 21, 202416.1616.3116.1216.3116.31170
Feb 20, 202416.1316.1316.0716.0916.09-
Feb 19, 202416.0716.0716.0716.0716.07-
Feb 16, 202415.8215.8215.8215.8215.82-
Feb 15, 202415.6815.9115.6815.9115.91-
Feb 14, 202415.4415.6215.4415.6115.61-
Feb 13, 202415.8515.8515.8515.8515.85-
Feb 12, 202415.7615.8115.7615.8115.81-
Feb 09, 202415.3815.8115.3815.8115.81-
Feb 08, 202414.7714.7714.7714.7714.77-
Feb 07, 202414.7114.7714.6814.6814.68-
Feb 06, 202414.4814.6914.4814.6914.69-
Feb 05, 202414.3214.4714.3214.4714.47450
Feb 02, 202415.0115.0114.3014.3314.33-
Feb 01, 202415.2715.2715.2015.2015.20-
Jan 31, 202415.6615.6614.9615.1015.10-
Jan 30, 202414.8114.8114.8114.8114.81-
Jan 29, 202414.7214.7214.6814.6814.68-
Jan 26, 202414.9314.9314.5314.7314.73-
Jan 25, 202414.9914.9914.8614.9014.9044
Jan 24, 202415.3515.3515.2715.2715.27-
Jan 23, 202415.4815.5015.3615.4415.44-
Jan 22, 202415.5115.5615.4015.4615.46-
Jan 19, 202415.4715.4915.3315.3315.33-
Jan 18, 202415.4715.4715.3915.3915.39-
Jan 17, 202415.3215.3615.2915.3615.36-
Jan 16, 202415.1315.4015.1315.4015.40-
Jan 15, 202415.1615.1615.1615.1615.16-
Jan 12, 202414.5215.5514.5215.3715.37200
Jan 11, 202413.8314.4213.8314.3114.31-
Jan 10, 202413.9114.0213.9114.0214.02-
Jan 09, 202413.5513.8213.5513.8213.82-
Jan 08, 202413.2013.3113.1613.3113.31-
Jan 05, 202413.5813.5813.3213.4913.49-
Jan 04, 202413.9313.9313.6013.6013.60-
Jan 03, 202414.1514.1513.8113.8513.85-
Jan 02, 202414.0514.0514.0514.0514.05-
Dec 29, 202313.9814.1013.9814.1014.10-
Dec 28, 202313.8613.9013.8613.9013.90-
Dec 27, 202313.8913.9413.7913.7913.79-
Dec 22, 202313.7613.8513.7613.8113.81-
Dec 21, 202313.7313.7313.7313.7313.73-
Dec 20, 202313.3713.7313.3713.7313.73-
Dec 19, 202313.3813.4713.3813.4013.40-
Dec 18, 202313.5913.5913.3613.3613.36-
Dec 15, 202313.1913.6413.1913.6413.64-
Dec 14, 202312.8613.2912.8613.1713.17-
Dec 13, 202312.4212.6712.4212.6512.65-
Dec 12, 202312.6112.6112.4012.4012.40-
Dec 11, 202312.6512.6612.5212.6112.61-
Dec 08, 202312.2812.6412.2812.6412.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...