Canada markets open in 1 hour 35 minutes

ABG Sundal Collier Holding ASA (DAB.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5210-0.0070 (-1.33%)
As of 09:40AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20240.52100.52100.52100.52100.521017,000
Jun 19, 20240.52100.52800.52100.52800.5280-
Jun 18, 20240.51800.52700.51800.52700.5270-
Jun 17, 20240.51600.52300.51600.52300.5230-
Jun 14, 20240.51700.52700.51700.52700.5270-
Jun 13, 20240.52200.53200.52200.53200.5320-
Jun 12, 20240.51900.53300.51900.53300.5330-
Jun 11, 20240.52600.52700.52600.52700.5270-
Jun 10, 20240.53800.56100.53800.56100.561017,000
Jun 07, 20240.52700.52700.52700.52700.5270-
Jun 06, 20240.53400.53400.53400.53400.5340-
Jun 05, 20240.53500.53800.53500.53800.5380-
Jun 04, 20240.53600.54200.53600.54200.5420-
Jun 03, 20240.53500.53500.53500.53500.5350-
May 31, 20240.53300.53300.53300.53300.5330-
May 30, 20240.52200.53800.52200.53800.5380-
May 29, 20240.52600.52700.52600.52700.5270-
May 28, 20240.52900.53700.52900.53700.5370-
May 27, 20240.52100.52100.52100.52100.5210-
May 24, 20240.52500.53300.52500.53300.5330-
May 23, 20240.52000.53100.52000.53100.5310-
May 22, 20240.50600.53100.50600.53100.5310-
May 21, 20240.50200.51800.50200.51800.5180-
May 20, 20240.50300.50300.50300.50300.5030-
May 17, 20240.49100.50200.49100.50200.5020350
May 16, 20240.51000.51200.51000.51200.5120-
May 15, 20240.50700.50700.50700.50700.5070-
May 14, 20240.48600.51500.48600.51500.5150-
May 13, 20240.48450.48450.48450.48450.4845-
May 10, 20240.47900.49650.47900.49650.4965-
May 09, 20240.47750.47750.47750.47750.4775-
May 08, 20240.47350.48550.47350.48550.4855-
May 07, 20240.47900.48150.47900.48150.4815-
May 06, 20240.48250.48250.48250.48250.4825-
May 03, 20240.47450.48900.47450.48900.4890-
May 02, 20240.50000.50000.50000.50000.500042
Apr 30, 20240.47750.48000.47750.48000.4800-
Apr 29, 20240.48250.49100.48250.49100.4910-
Apr 26, 20240.48400.49500.48400.49500.4950-
Apr 25, 20240.47200.49450.47200.49450.4945-
Apr 24, 20240.46550.48400.46550.48400.4840-
Apr 23, 20240.46750.47350.46750.47350.4735-
Apr 22, 20240.46200.48050.46200.48050.4805-
Apr 19, 20240.45000.47000.45000.47000.4700-
Apr 19, 20240.5 Dividend
Apr 18, 20240.49250.49250.49250.4925-0.0075-
Apr 17, 20240.50100.50400.50100.5040-0.0077-
Apr 16, 20240.51600.51600.50300.5030-0.0077-
Apr 15, 20240.51300.51300.51300.5130-0.0078-
Apr 12, 20240.51100.51100.51100.5110-0.0078-
Apr 11, 20240.50400.52100.50400.5210-0.0079-
Apr 10, 20240.50800.51000.50800.5100-0.0078-
Apr 09, 20240.50900.51300.50900.5130-0.0078-
Apr 08, 20240.50700.50700.50700.5070-0.0077-
Apr 05, 20240.50700.51200.50700.5120-0.0078-
Apr 04, 20240.50900.51200.50900.5120-0.0078-
Apr 03, 20240.50900.51600.50900.5160-0.0079-
Apr 02, 20240.50400.51400.50400.5140-0.0078-
Mar 28, 20240.49900.50900.49900.5090-0.0078-
Mar 27, 20240.50600.51100.50600.5110-0.0078-
Mar 26, 20240.51000.51200.51000.5120-0.0078-
Mar 25, 20240.50400.51000.50400.5100-0.0078-
Mar 22, 20240.49000.51000.49000.5100-0.0078-
Mar 21, 20240.48850.49650.48850.4965-0.0076-
Mar 20, 20240.48300.49500.48300.4950-0.0075-
Mar 19, 20240.48300.48900.48300.4890-0.0074-
Mar 18, 20240.49000.49000.49000.4900-0.0075-
Mar 15, 20240.50700.50700.48350.4835-0.0074-
Mar 14, 20240.51100.52100.51100.5210-0.0079-
Mar 13, 20240.51100.52300.51100.5230-0.0080-
Mar 12, 20240.51300.51800.51300.5180-0.0079-
Mar 11, 20240.52300.52500.52300.5250-0.0080-
Mar 08, 20240.52700.53100.52700.5310-0.0081-
Mar 07, 20240.53200.53300.53200.5330-0.0081-
Mar 06, 20240.52600.53400.52600.5340-0.0081-
Mar 05, 20240.53100.53100.53100.5310-0.0081-
Mar 04, 20240.53500.53500.53500.5350-0.0081-
Mar 01, 20240.52600.54200.52600.5420-0.0083-
Feb 29, 20240.51800.53500.51800.5350-0.0081-
Feb 28, 20240.53300.53300.53200.5320-0.0081-
Feb 27, 20240.55200.55200.53900.5390-0.0082-
Feb 26, 20240.54600.54600.54600.5460-0.0083-
Feb 23, 20240.55400.55600.55400.5560-0.0085-
Feb 22, 20240.55800.56600.55800.5660-0.0086-
Feb 21, 20240.55200.56200.55200.5620-0.0086-
Feb 20, 20240.54700.55800.54700.5580-0.0085-
Feb 19, 20240.54300.56100.54300.5610-0.0085-
Feb 16, 20240.54800.55200.54800.5520-0.0084-
Feb 15, 20240.53700.56100.53700.5610-0.0085-
Feb 14, 20240.52300.54300.52300.5430-0.0083-
Feb 13, 20240.52700.53400.52700.5340-0.0081-
Feb 12, 20240.52100.54000.52100.5400-0.0082-
Feb 09, 20240.52300.52500.52300.5250-0.0080-
Feb 08, 20240.50700.51900.50700.5190-0.0079-
Feb 07, 20240.52100.52100.51200.5120-0.0078-
Feb 06, 20240.50900.50900.50900.5090-0.0078-
Feb 05, 20240.52500.52500.52500.5250-0.0080-
Feb 02, 20240.53100.54000.53100.5400-0.0082-
Feb 01, 20240.53000.54000.53000.5400-0.0082-
Jan 31, 20240.53400.54500.53400.5450-0.0083-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...