Canada markets closed

Tekna Holding ASA (8VB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.47800.0000 (0.00%)
At close: 05:18PM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.47900.47900.44600.47800.478010
May 08, 20240.47700.47800.46200.47800.4780-
May 07, 20240.50400.50400.44900.47800.4780-
May 06, 20240.51800.51800.47200.50400.5040-
May 03, 20240.53200.53200.49800.51800.5180-
May 02, 20240.52200.53000.47600.53000.5300-
Apr 30, 20240.51000.52600.48400.52200.5220-
Apr 29, 20240.49100.51000.48600.51000.5100-
Apr 26, 20240.49100.49100.47000.49100.4910-
Apr 25, 20240.50200.50200.47400.49100.4910-
Apr 24, 20240.50400.50400.48700.50200.5020-
Apr 23, 20240.46900.50200.45000.50200.5020-
Apr 22, 20240.47100.48400.45400.45400.4540-
Apr 19, 20240.45800.47000.43500.47000.4700-
Apr 18, 20240.47700.47700.43400.44600.4460-
Apr 17, 20240.54400.54400.44500.47600.4760-
Apr 16, 20240.55800.55800.49200.54600.5460-
Apr 15, 20240.56000.56000.54400.55800.5580-
Apr 12, 20240.57400.57400.54400.56000.5600-
Apr 11, 20240.55800.57400.53400.57400.5740-
Apr 10, 20240.55800.55800.50000.55800.5580-
Apr 09, 20240.54800.55800.51800.55800.5580-
Apr 08, 20240.56600.56600.52000.54800.5480-
Apr 05, 20240.56600.56600.53400.56600.5660-
Apr 04, 20240.59000.59000.56200.56600.5660-
Apr 03, 20240.58800.58800.56400.58800.5880-
Apr 02, 20240.61600.61600.57000.58800.5880-
Mar 28, 20240.62000.62000.57400.62000.6200-
Mar 27, 20240.62800.62800.58800.62000.6200-
Mar 26, 20240.63200.63200.59400.63000.6300-
Mar 25, 20240.63400.63400.57800.63400.6340200
Mar 22, 20240.62000.63600.58000.63600.6360-
Mar 21, 20240.63200.63200.58200.62000.6200-
Mar 20, 20240.63600.63600.61200.63000.6300-
Mar 19, 20240.65600.65600.61000.63600.6360-
Mar 18, 20240.67200.67200.62400.65800.6580-
Mar 15, 20240.66800.67200.64000.67200.6720-
Mar 14, 20240.65800.67000.63000.67000.6700-
Mar 13, 20240.65600.65800.63000.65800.6580-
Mar 12, 20240.67000.67000.62200.65600.6560-
Mar 11, 20240.67400.67400.63200.67000.6700-
Mar 08, 20240.68000.68000.64400.67600.6760-
Mar 07, 20240.67000.68000.64200.68000.6800-
Mar 06, 20240.68400.68400.63800.67000.6700-
Mar 05, 20240.69000.69000.65000.68600.6860-
Mar 04, 20240.68800.69200.63400.69200.6920-
Mar 01, 20240.68400.69000.63200.69000.6900-
Feb 29, 20240.66800.68600.63000.68600.6860-
Feb 28, 20240.68600.68600.64400.66800.6680-
Feb 27, 20240.67200.69600.64200.68800.6880400
Feb 26, 20240.67000.67000.65800.67000.6700-
Feb 23, 20240.68600.68600.62600.67200.6720-
Feb 22, 20240.68400.68800.63000.68800.6880750
Feb 21, 20240.68400.68400.66600.68400.6840-
Feb 20, 20240.70200.70200.65800.68400.6840-
Feb 19, 20240.69400.70200.61200.70000.7000210
Feb 16, 20240.70800.70800.67200.69400.6940-
Feb 15, 20240.67000.70800.67000.70800.7080-
Feb 14, 20240.68000.70800.67000.67000.6700700
Feb 13, 20240.72000.73600.68000.68000.6800-
Feb 12, 20240.66400.73000.66000.72000.720010,000
Feb 09, 20240.68800.68800.64200.66400.66404,500
Feb 08, 20240.63600.68600.62000.68600.6860650
Feb 07, 20240.64400.64400.62000.64000.6400-
Feb 06, 20240.62600.64000.62200.64000.6400-
Feb 05, 20240.63600.63600.61800.62600.6260-
Feb 02, 20240.63600.63800.62400.63600.6360-
Feb 01, 20240.64000.64000.62600.64000.6400-
Jan 31, 20240.66800.66800.64000.64400.6440-
Jan 30, 20240.70000.70000.68000.68000.68005,000
Jan 29, 20240.70000.70000.70000.70000.7000-
Jan 26, 20240.70000.71400.70000.71400.7140675
Jan 25, 20240.71000.71000.71000.71000.7100-
Jan 24, 20240.71800.71800.70000.71000.7100-
Jan 23, 20240.71000.71600.71000.71600.7160-
Jan 22, 20240.70400.70800.70400.70800.7080-
Jan 19, 20240.70000.70200.70000.70200.7020-
Jan 18, 20240.70000.70000.70000.70000.7000-
Jan 17, 20240.71400.71600.71000.71000.7100-
Jan 16, 20240.68800.72000.68800.71600.7160-
Jan 15, 20240.70400.71200.70000.70000.7000-
Jan 12, 20240.70000.71400.70000.70400.7040-
Jan 11, 20240.71000.71000.70200.70200.7020-
Jan 10, 20240.71400.71400.69800.70800.7080-
Jan 09, 20240.72800.72800.70600.71400.7140-
Jan 08, 20240.72000.73600.70800.73000.7300250
Jan 05, 20240.74200.74200.72000.72400.7240-
Jan 04, 20240.73200.75000.72600.74000.7400-
Jan 03, 20240.72000.73800.71800.73000.7300-
Jan 02, 20240.72400.76400.66600.72000.7200-
Dec 29, 20230.73200.75000.73200.73400.7340-
Dec 28, 20230.76000.76000.73600.74600.7460-
Dec 27, 20230.78200.78200.72400.76200.7620-
Dec 22, 20230.75400.78000.75400.78000.7800-
Dec 21, 20230.73800.75600.72200.75600.7560-
Dec 20, 20230.75600.75600.71800.73800.7380-
Dec 19, 20230.75800.75800.74400.75600.7560-
Dec 18, 20230.77400.77400.74400.75600.7560-
Dec 15, 20230.76400.77400.75800.77400.7740-
Dec 14, 20230.73000.76800.71200.76800.7680-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...