Telefonaktiebolaget LM Ericsson (publ) (ERCG.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 12:24PM CEST
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Apr 19, 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Apr 18, 2024 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 200 |
| Apr 17, 2024 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 4.8550 | 120 |
| Apr 16, 2024 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 40 |
| Apr 15, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 12, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 11, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 17 |
| Apr 10, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 09, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 08, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Apr 05, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3,200 |
| Apr 04, 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| Apr 04, 2024 | 1.35 Dividend | |||||
| Apr 03, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 3.8500 | - |
| Apr 02, 2024 | 4.9400 | 5.2400 | 4.9400 | 5.2400 | 3.8796 | 3,300 |
| Mar 28, 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 3.9314 | 2,000 |
| Mar 27, 2024 | 5.1100 | 5.2100 | 5.0800 | 5.0800 | 3.7612 | 1,100 |
| Mar 26, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 3.8722 | - |
| Mar 25, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 3.8722 | - |
| Mar 22, 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 3.8722 | 100 |
| Mar 21, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| Mar 20, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| Mar 19, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| Mar 18, 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 3.9240 | - |
| Mar 15, 2024 | 5.1700 | 5.3000 | 5.1700 | 5.3000 | 3.9240 | 1,318 |
| Mar 14, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| Mar 13, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | 200 |
| Mar 12, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 3.6797 | - |
| Mar 11, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 3.6797 | 300 |
| Mar 08, 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 3.6797 | 1,200 |
| Mar 07, 2024 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 3.6686 | 80 |
| Mar 06, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.7389 | - |
| Mar 05, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.7389 | - |
| Mar 04, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 3.7389 | 210 |
| Mar 01, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 3.7908 | - |
| Feb 29, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 3.7908 | - |
| Feb 28, 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 3.7908 | 300 |
| Feb 27, 2024 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 3.7167 | - |
| Feb 26, 2024 | 5.0400 | 5.0400 | 4.9700 | 5.0200 | 3.7167 | 235 |
| Feb 23, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.6649 | - |
| Feb 22, 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.6649 | 9 |
| Feb 21, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 3.6871 | - |
| Feb 20, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 3.6871 | - |
| Feb 19, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 3.6871 | 250 |
| Feb 16, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| Feb 15, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | 1,000 |
| Feb 14, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3.6279 | - |
| Feb 13, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 3.6279 | 500 |
| Feb 12, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| Feb 09, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| Feb 08, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| Feb 07, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| Feb 06, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | - |
| Feb 05, 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3.7019 | 1,909 |
| Feb 02, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| Feb 01, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| Jan 31, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| Jan 30, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| Jan 29, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| Jan 26, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | - |
| Jan 25, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 3.8944 | 231 |
| Jan 24, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| Jan 23, 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | 100 |
| Jan 22, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| Jan 19, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| Jan 18, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| Jan 17, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| Jan 16, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| Jan 15, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| Jan 12, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | - |
| Jan 11, 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 4.3238 | 186 |
| Jan 10, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| Jan 09, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| Jan 08, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| Jan 05, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | - |
| Jan 04, 2024 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | 4.2276 | 14 |
| Jan 03, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| Jan 02, 2024 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| Dec 29, 2023 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| Dec 28, 2023 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | 4.3016 | - |
| Dec 27, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| Dec 22, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| Dec 21, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | - |
| Dec 20, 2023 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 4.0721 | 400 |
| Dec 19, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| Dec 18, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| Dec 15, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| Dec 14, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| Dec 13, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| Dec 12, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | - |
| Dec 11, 2023 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 4.0499 | 180 |
| Dec 08, 2023 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 4.0647 | - |
| Dec 07, 2023 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | 4.0647 | - |
| Dec 06, 2023 | 5.3600 | 5.4900 | 5.3500 | 5.4900 | 4.0647 | 1,800 |
| Dec 05, 2023 | 5.3800 | 5.3800 | 5.3000 | 5.3000 | 3.9240 | 3,186 |
| Dec 04, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.4058 | - |
| Dec 01, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.4058 | - |
| Nov 30, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.4058 | - |
| Nov 29, 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 3.4058 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.