Canada markets closed

Sectra AB (publ) (61L1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
18.94+0.20 (+1.07%)
At close: 05:15PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.6318.9418.5218.9418.94200
May 02, 202418.6418.7818.6418.7418.74200
Apr 30, 202418.7218.9018.6418.6418.64-
Apr 29, 202418.6118.8318.6118.8318.83-
Apr 26, 202418.6018.9418.6018.7218.72-
Apr 25, 202418.6018.6018.4018.4918.49-
Apr 24, 202418.2918.8118.2918.7118.71100
Apr 23, 202417.6518.4017.6518.4018.40-
Apr 22, 202417.7318.0017.6217.7617.76-
Apr 19, 202417.6917.8717.4917.8417.84-
Apr 18, 202417.9017.9817.4217.8017.80-
Apr 17, 202417.6618.0217.6618.0118.01-
Apr 16, 202417.9917.9917.6617.7717.7790
Apr 15, 202417.5318.1117.4218.1018.10-
Apr 12, 202417.6718.2817.4517.6417.64-
Apr 11, 202417.7317.8017.5417.7817.78-
Apr 10, 202417.8118.2117.8017.8417.84-
Apr 09, 202418.2318.2717.9217.9217.9220
Apr 08, 202417.8018.3617.8018.3418.34-
Apr 05, 202417.7517.9117.5717.9117.91-
Apr 04, 202417.6417.8617.6417.8617.86-
Apr 03, 202417.8117.8117.3217.7517.75-
Apr 02, 202417.8318.0317.7817.9217.92-
Mar 28, 202417.8717.9417.8317.9417.94-
Mar 27, 202418.0718.1717.9817.9817.98-
Mar 26, 202418.2218.2818.0418.1818.18-
Mar 25, 202418.3018.3318.1918.3318.33-
Mar 22, 202418.4018.5018.4018.4118.41-
Mar 21, 202417.8018.5117.6918.5118.51-
Mar 20, 202418.2918.3517.9117.9117.91-
Mar 19, 202418.0218.4018.0218.4018.40-
Mar 18, 202418.3918.4418.1318.1318.13-
Mar 15, 202418.5018.7418.3918.5018.50-
Mar 14, 202418.7118.9018.5118.6118.61-
Mar 13, 202418.8919.0018.7918.8218.82-
Mar 12, 202418.5319.0018.4219.0019.00-
Mar 11, 202419.3319.3318.3018.6418.64238
Mar 08, 202419.1019.4518.7919.4519.45110
Mar 07, 202418.7119.2418.6719.2219.22-
Mar 06, 202418.1318.8218.1318.8218.82-
Mar 05, 202418.5018.6018.2318.2418.24-
Mar 04, 202418.7818.8418.5818.6118.61-
Mar 01, 202418.2918.9018.1818.8918.89-
Feb 29, 202418.4118.6318.4018.4018.40-
Feb 28, 202418.5718.6918.5218.5218.52-
Feb 27, 202418.7518.7518.6618.6818.68-
Feb 26, 202418.5518.8618.5518.8618.8651
Feb 23, 202418.8318.8318.6218.6618.66-
Feb 22, 202418.7319.0518.7318.9418.94-
Feb 21, 202419.0419.0418.8218.8418.84-
Feb 20, 202419.2019.2819.0419.1619.16-
Feb 19, 202419.2119.3319.0019.3219.32-
Feb 16, 202419.1819.7019.0619.3319.33-
Feb 15, 202418.5719.3118.3519.3019.30-
Feb 14, 202417.9218.6817.9218.6818.68-
Feb 13, 202418.0818.2517.8818.0318.03-
Feb 12, 202417.8618.3217.8618.1918.19-
Feb 09, 202417.6917.9717.5817.9717.97-
Feb 08, 202417.3317.8017.3317.8017.80-
Feb 07, 202416.8017.4416.7017.4417.44-
Feb 06, 202416.8917.1316.7916.9016.90-
Feb 05, 202416.7516.9916.6516.9916.99-
Feb 02, 202417.0417.2616.8516.8516.85-
Feb 01, 202417.3417.3417.1417.1517.15-
Jan 31, 202417.0217.4516.9117.4517.45-
Jan 30, 202416.9517.3016.8517.1317.13-
Jan 29, 202416.5517.0616.3517.0617.06-
Jan 26, 202416.5816.6516.4516.6516.65-
Jan 25, 202416.1716.6816.1716.6816.68-
Jan 24, 202416.3916.4316.1816.2716.27-
Jan 23, 202416.1816.5516.0816.4916.49-
Jan 22, 202416.2316.3916.2316.2816.28-
Jan 19, 202416.0516.3315.9516.3316.33-
Jan 18, 202415.8916.1515.7816.1516.15120
Jan 17, 202415.6315.7415.3715.7415.74-
Jan 16, 202415.5415.7315.4415.7315.73-
Jan 15, 202415.7315.8815.6315.6415.64-
Jan 12, 202415.5716.0315.4715.8315.83-
Jan 11, 202415.5416.1315.4415.6715.67-
Jan 10, 202415.2715.6415.1715.6415.64-
Jan 09, 202415.2015.3715.1015.3715.37-
Jan 08, 202414.7315.3014.6415.3015.30-
Jan 05, 202415.2415.2414.7614.8214.82-
Jan 04, 202415.0415.3414.9415.3415.34-
Jan 03, 202415.5815.5815.1115.1415.14-
Jan 02, 202416.1916.1915.6115.6815.68-
Dec 29, 202316.2416.3416.1416.2916.29-
Dec 28, 202316.1316.4416.1216.3416.34-
Dec 27, 202315.7216.2315.6216.2316.23-
Dec 22, 202315.8115.9515.5115.8215.82-
Dec 21, 202315.3615.9115.3615.9115.911,205
Dec 20, 202315.1915.4615.1915.4615.46-
Dec 19, 202314.5415.2914.4515.2915.29-
Dec 18, 202314.2814.6714.2614.6314.63-
Dec 15, 202313.0814.3712.9914.3714.37170
Dec 14, 202312.2013.2712.2013.1713.17-
Dec 13, 202312.5612.6012.2012.2812.28-
Dec 12, 202312.6612.6612.5512.6412.64-
Dec 11, 202312.6412.7712.5612.7412.74-
Dec 08, 202312.3012.7212.2212.7212.72-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...