Canada markets open in 3 hours 23 minutes

Ecoclime Group AB (publ) (5V0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.17600.0000 (0.00%)
As of 08:18AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.17600.17600.17600.17600.17601,000
May 09, 20240.17600.17600.17600.17600.1760-
May 08, 20240.16950.16950.16950.16950.1695-
May 07, 20240.16100.17700.16100.17700.1770-
May 06, 20240.18850.21000.18850.21000.2100-
May 03, 20240.17800.20200.17800.20200.2020-
May 02, 20240.20200.20200.20200.20200.2020-
Apr 30, 20240.16100.20700.16100.20700.2070-
Apr 29, 20240.16400.16400.15550.15550.1555-
Apr 26, 20240.13050.15500.13050.15500.1550-
Apr 25, 20240.16350.18200.16350.18200.1820-
Apr 24, 20240.17200.17200.17200.17200.1720-
Apr 23, 20240.17400.17400.17400.17400.1740-
Apr 22, 20240.17850.17850.17850.17850.1785-
Apr 19, 20240.18850.18850.18850.18850.1885-
Apr 18, 20240.19150.20200.19150.20200.2020-
Apr 17, 20240.17350.18900.17350.18900.1890-
Apr 16, 20240.18650.19200.18650.19200.1920-
Apr 15, 20240.19200.20700.19200.20700.2070-
Apr 12, 20240.20800.20800.20500.20800.2080-
Apr 11, 20240.20400.20400.20400.20400.2040-
Apr 10, 20240.21000.21000.21000.21000.2100-
Apr 09, 20240.22500.23300.22500.23300.2330-
Apr 08, 20240.23400.23400.23400.23400.2340-
Apr 05, 20240.24700.24700.24200.24200.2420-
Apr 04, 20240.25200.25200.25000.25000.2500-
Apr 03, 20240.25100.26200.25100.26100.2610-
Apr 02, 20240.27800.27800.26400.26400.2640-
Mar 28, 20240.28500.29300.28500.29300.2930-
Mar 27, 20240.29400.30700.29400.29900.2990-
Mar 26, 20240.31200.31500.31200.31500.3150-
Mar 25, 20240.32000.32000.31100.31100.3110-
Mar 22, 20240.30900.31500.30900.31500.3150-
Mar 21, 20240.30700.31500.30700.31500.3150-
Mar 20, 20240.31100.31100.31100.31100.3110-
Mar 19, 20240.31500.33500.31500.33500.3350-
Mar 18, 20240.33500.33700.33500.33700.3370-
Mar 15, 20240.34000.34000.33800.33800.3380-
Mar 14, 20240.35400.35400.35400.35400.3540-
Mar 13, 20240.34700.35500.34700.35500.3550-
Mar 12, 20240.34800.34800.34800.34800.3480-
Mar 11, 20240.34800.35500.34800.35500.3550-
Mar 08, 20240.36100.36100.36100.36100.3610-
Mar 07, 20240.36400.36800.36400.36800.3680-
Mar 06, 20240.35600.36400.35400.36400.3640-
Mar 05, 20240.36900.37200.36900.37200.3720-
Mar 04, 20240.36300.36700.36300.36700.3670-
Mar 01, 20240.37200.37200.35900.35900.3590-
Feb 29, 20240.35900.37000.35900.37000.3700-
Feb 28, 20240.36100.38100.36100.37000.3700-
Feb 27, 20240.37900.37900.37200.37200.3720-
Feb 26, 20240.35400.35400.35400.35400.3540-
Feb 23, 20240.33600.34600.33600.34600.3460-
Feb 22, 20240.36800.36800.35100.35100.3510-
Feb 21, 20240.35200.36500.35200.35300.3530-
Feb 20, 20240.36400.37800.36400.37800.3780-
Feb 19, 20240.39500.39500.39100.39100.3910-
Feb 16, 20240.38100.38100.38100.38100.3810-
Feb 15, 20240.33600.37100.33600.37100.3710-
Feb 14, 20240.36800.38200.36800.38200.3820-
Feb 13, 20240.39300.40300.39300.40300.4030-
Feb 12, 20240.34500.37000.34500.37000.3700-
Feb 09, 20240.35600.35600.34100.34300.3430-
Feb 08, 20240.34800.36900.34600.34600.3460-
Feb 07, 20240.33100.33100.33100.33100.3310-
Feb 06, 20240.33700.35300.33700.33800.3380-
Feb 05, 20240.35400.35900.35400.35900.3590-
Feb 02, 20240.35500.35500.35500.35500.3550-
Feb 01, 20240.38400.38400.35800.35800.3580-
Jan 31, 20240.34200.36200.34200.36200.3620-
Jan 30, 20240.33900.35800.33900.34700.3470-
Jan 29, 20240.35500.35500.35500.35500.3550-
Jan 26, 20240.34300.35400.34300.35400.3540-
Jan 25, 20240.34100.34100.34100.34100.3410-
Jan 24, 20240.34100.34900.34100.34900.3490-
Jan 23, 20240.35400.36200.35400.36200.3620-
Jan 22, 20240.38800.38800.34900.34900.3490-
Jan 19, 20240.38700.40100.38100.38100.3810-
Jan 18, 20240.38100.41000.38100.41000.4100-
Jan 17, 20240.39300.39300.39300.39300.3930-
Jan 16, 20240.39000.40200.39000.40200.4020-
Jan 15, 20240.40500.40600.39600.39600.3960-
Jan 12, 20240.41600.41600.41600.41600.4160-
Jan 11, 20240.44000.45200.44000.45200.4520-
Jan 10, 20240.44400.45400.44400.45400.4540-
Jan 09, 20240.45400.45400.44000.44000.4400-
Jan 08, 20240.45600.45600.45200.45200.4520-
Jan 05, 20240.44200.44200.44200.44200.4420-
Jan 04, 20240.43800.43800.43800.43800.4380-
Jan 03, 20240.45100.45700.45100.45700.4570-
Jan 02, 20240.46400.46400.46400.46400.4640-
Dec 29, 20230.46400.46400.46400.46400.4640-
Dec 28, 20230.44400.44400.44400.44400.4440-
Dec 27, 20230.45700.46300.45700.46300.4630-
Dec 22, 20230.46300.46300.46300.46300.4630-
Dec 21, 20230.46200.46200.46200.46200.4620-
Dec 20, 20230.45900.48000.45900.48000.4800-
Dec 19, 20230.44300.46200.44300.46200.4620-
Dec 18, 20230.45800.45800.45800.45800.4580-
Dec 15, 20230.44300.46900.44300.46900.4690-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...