Eastnine AB (publ) (O060.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Jun 27, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 26, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Jun 25, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jun 24, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Jun 21, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 20, 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Jun 19, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Jun 18, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Jun 17, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Jun 14, 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| Jun 13, 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| Jun 12, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| Jun 11, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Jun 10, 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Jun 07, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Jun 06, 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| Jun 05, 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| Jun 04, 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| Jun 03, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| May 31, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| May 30, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| May 29, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| May 28, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| May 27, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| May 24, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| May 23, 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| May 22, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| May 21, 2024 | 3.5455 | 3.5455 | 3.5455 | 3.5455 | 3.5455 | - |
| May 20, 2024 | 3.5255 | 3.5255 | 3.5255 | 3.5255 | 3.5255 | - |
| May 17, 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| May 16, 2024 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | - |
| May 15, 2024 | 3.4225 | 3.4225 | 3.4225 | 3.4225 | 3.4225 | - |
| May 14, 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| May 13, 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| May 13, 2024 | 4:1 Stock Split | |||||
| May 10, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| May 09, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| May 08, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| May 07, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| May 06, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| May 03, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| May 02, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Apr 30, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Apr 29, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Apr 26, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| Apr 26, 2024 | 0.099296 Dividend | |||||
| Apr 25, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| Apr 24, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5192 | - |
| Apr 23, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.5143 | - |
| Apr 22, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4754 | - |
| Apr 19, 2024 | 3.5700 | 3.5750 | 3.5700 | 3.5750 | 3.4754 | 20 |
| Apr 18, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4949 | - |
| Apr 17, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5095 | - |
| Apr 16, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4997 | - |
| Apr 15, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5240 | - |
| Apr 12, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5095 | - |
| Apr 11, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5386 | - |
| Apr 10, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.6212 | - |
| Apr 09, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6650 | - |
| Apr 08, 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.6699 | - |
| Apr 05, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6553 | - |
| Apr 04, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6650 | - |
| Apr 03, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6747 | - |
| Apr 02, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6650 | - |
| Mar 28, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.6407 | - |
| Mar 27, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.6212 | - |
| Mar 26, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6067 | - |
| Mar 25, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5969 | - |
| Mar 22, 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.6018 | - |
| Mar 21, 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.5143 | - |
| Mar 20, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4803 | - |
| Mar 19, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| Mar 18, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4560 | - |
| Mar 15, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| Mar 14, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4803 | - |
| Mar 13, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| Mar 12, 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4560 | - |
| Mar 11, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4025 | - |
| Mar 08, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.3977 | - |
| Mar 07, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.3879 | - |
| Mar 06, 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.3879 | - |
| Mar 05, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4608 | - |
| Mar 04, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4997 | - |
| Mar 01, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5289 | - |
| Feb 29, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5435 | - |
| Feb 28, 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.5629 | - |
| Feb 27, 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.5726 | - |
| Feb 26, 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5435 | - |
| Feb 23, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5240 | - |
| Feb 22, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5289 | - |
| Feb 21, 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5581 | - |
| Feb 20, 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.5338 | - |
| Feb 19, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5192 | - |
| Feb 16, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4949 | - |
| Feb 15, 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.4851 | - |
| Feb 14, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4608 | - |
| Feb 13, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5386 | - |
| Feb 12, 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4949 | - |
| Feb 09, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4997 | - |
| *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.