Canada markets closed

Arlandastad Group AB (publ) (9KO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.3600+0.0200 (+0.85%)
At close: 05:15PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.35002.36002.33002.36002.3600-
May 02, 20242.32002.36002.31002.34002.3400-
Apr 30, 20242.42002.42002.34002.34002.3400-
Apr 29, 20242.39002.40002.37002.39002.3900-
Apr 26, 20242.34002.40002.34002.39002.3900-
Apr 25, 20242.34002.35002.32002.33002.3300-
Apr 24, 20242.38002.38002.31002.32002.3200-
Apr 23, 20242.35002.35002.31002.33002.3300-
Apr 22, 20242.30002.35002.25002.34002.3400-
Apr 19, 20242.25002.27002.22002.25002.2500-
Apr 18, 20242.35002.36002.22002.30002.3000-
Apr 17, 20242.38002.42002.33002.33002.3300-
Apr 16, 20242.41002.41002.37002.37002.3700-
Apr 15, 20242.41002.41002.37002.38002.3800-
Apr 12, 20242.34002.40002.34002.37002.3700-
Apr 11, 20242.45002.46002.36002.36002.3600-
Apr 10, 20242.50002.51002.42002.42002.4200-
Apr 09, 20242.44002.46002.42002.42002.4200-
Apr 08, 20242.43002.44002.43002.44002.4400-
Apr 05, 20242.43002.45002.41002.41002.4100-
Apr 04, 20242.40002.43002.39002.42002.4200-
Apr 03, 20242.42002.47002.36002.37002.3700-
Apr 02, 20242.50002.50002.40002.43002.4300-
Mar 28, 20242.50002.50002.45002.50002.5000-
Mar 27, 20242.49002.51002.48002.48002.4800-
Mar 26, 20242.45002.51002.45002.47002.4700-
Mar 25, 20242.53002.53002.44002.44002.4400-
Mar 22, 20242.43002.50002.42002.49002.4900-
Mar 21, 20242.51002.53002.46002.46002.4600-
Mar 20, 20242.50002.51002.46002.46002.4600-
Mar 19, 20242.51002.55002.48002.51002.5100-
Mar 18, 20242.47002.49002.46002.49002.4900-
Mar 15, 20242.47002.54002.45002.48002.4800-
Mar 14, 20242.41002.46002.41002.45002.4500-
Mar 13, 20242.37002.40002.36002.40002.4000-
Mar 12, 20242.46002.51002.35002.37002.3700-
Mar 11, 20242.51002.51002.45002.45002.4500-
Mar 08, 20242.43002.49002.41002.49002.4900-
Mar 07, 20242.43002.43002.35002.38002.3800-
Mar 06, 20242.39002.39002.37002.38002.3800-
Mar 05, 20242.40002.41002.35002.36002.3600-
Mar 04, 20242.37002.38002.35002.38002.3800-
Mar 01, 20242.41002.41002.36002.37002.3700-
Feb 29, 20242.40002.40002.37002.39002.3900-
Feb 28, 20242.41002.42002.40002.40002.4000-
Feb 27, 20242.48002.48002.44002.44002.4400-
Feb 26, 20242.48002.48002.44002.48002.4800-
Feb 23, 20242.45002.45002.41002.44002.4400-
Feb 22, 20242.44002.44002.40002.40002.4000-
Feb 21, 20242.44002.50002.43002.47002.4700-
Feb 20, 20242.52002.52002.45002.45002.4500-
Feb 19, 20242.51002.51002.41002.49002.4900-
Feb 16, 20242.50002.50002.43002.45002.4500-
Feb 15, 20242.61002.61002.43002.45002.4500-
Feb 14, 20242.55002.55002.51002.55002.5500-
Feb 13, 20242.37002.41002.32002.41002.4100-
Feb 12, 20242.35002.35002.29002.34002.3400-
Feb 09, 20242.48002.48002.33002.33002.3300-
Feb 08, 20242.45002.46002.36002.43002.4300-
Feb 07, 20242.51002.51002.41002.42002.4200-
Feb 06, 20242.47002.48002.34002.42002.4200-
Feb 05, 20242.56002.56002.47002.47002.4700-
Feb 02, 20242.56002.56002.53002.53002.5300-
Feb 01, 20242.54002.55002.50002.50002.5000-
Jan 31, 20242.53002.56002.53002.55002.5500-
Jan 30, 20242.52002.57002.52002.53002.5300-
Jan 29, 20242.56002.58002.54002.54002.5400125
Jan 26, 20242.60002.60002.60002.60002.6000-
Jan 25, 20242.60002.60002.60002.60002.6000-
Jan 24, 20242.60002.60002.53002.53002.5300-
Jan 23, 20242.59002.62002.54002.54002.5400-
Jan 22, 20242.58002.58002.56002.56002.5600-
Jan 19, 20242.58002.58002.58002.58002.5800-
Jan 18, 20242.59002.59002.56002.56002.5600-
Jan 17, 20242.59002.59002.56002.56002.5600-
Jan 16, 20242.60002.60002.59002.59002.5900-
Jan 15, 20242.62002.62002.59002.59002.5900-
Jan 12, 20242.63002.65002.63002.65002.6500-
Jan 11, 20242.62002.66002.62002.66002.6600-
Jan 10, 20242.63002.65002.58002.58002.5800-
Jan 09, 20242.62002.63002.59002.62002.6200-
Jan 08, 20242.68002.68002.62002.62002.6200-
Jan 05, 20242.70002.70002.65002.65002.6500-
Jan 04, 20242.68002.71002.68002.69002.6900-
Jan 03, 20242.77002.77002.68002.68002.6800-
Jan 02, 20242.74002.76002.74002.75002.7500-
Dec 29, 20232.72002.76002.70002.70002.7000-
Dec 28, 20232.78002.78002.73002.77002.7700-
Dec 27, 20232.91002.91002.75002.75002.7500-
Dec 22, 20232.88002.88002.82002.87002.8700-
Dec 21, 20232.87002.87002.82002.86002.8600-
Dec 20, 20232.88002.88002.82002.82002.8200-
Dec 19, 20232.90002.90002.85002.85002.8500-
Dec 18, 20232.89002.89002.85002.86002.8600-
Dec 15, 20232.90002.95002.87002.89002.8900-
Dec 14, 20232.86002.90002.86002.87002.8700-
Dec 13, 20232.78002.81002.78002.80002.8000-
Dec 12, 20232.87002.87002.76002.76002.7600-
Dec 11, 20232.95003.02002.84002.85002.8500-
Dec 08, 20232.93002.93002.88002.89002.8900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...