Scandinavian Astor Group AB (Y73.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:21AM CEST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 1.3960 | 1.3960 | 1.3780 | 1.3780 | 1.3780 | - |
| May 10, 2024 | 1.5500 | 1.6520 | 1.5500 | 1.6520 | 1.6520 | 16 |
| May 09, 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| May 08, 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| May 07, 2024 | 1.5140 | 1.5680 | 1.5140 | 1.5680 | 1.5680 | - |
| May 06, 2024 | 1.5520 | 1.5520 | 1.4960 | 1.4960 | 1.4960 | 1,500 |
| May 03, 2024 | 1.5900 | 1.5900 | 1.5620 | 1.5620 | 1.5620 | - |
| May 02, 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | - |
| Apr 30, 2024 | 1.6620 | 1.6620 | 1.5920 | 1.5920 | 1.5920 | - |
| Apr 29, 2024 | 1.6640 | 1.7380 | 1.6640 | 1.7380 | 1.7380 | 1,250 |
| Apr 26, 2024 | 1.5640 | 1.5780 | 1.5640 | 1.5780 | 1.5780 | - |
| Apr 25, 2024 | 1.5760 | 1.6120 | 1.5760 | 1.6120 | 1.6120 | - |
| Apr 24, 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| Apr 23, 2024 | 1.3220 | 1.5680 | 1.3220 | 1.5680 | 1.5680 | 2,015 |
| Apr 22, 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| Apr 19, 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| Apr 18, 2024 | 1.6620 | 1.6940 | 1.6540 | 1.6940 | 1.6940 | 250 |
| Apr 17, 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | 1.7200 | 250 |
| Apr 16, 2024 | 1.8060 | 1.8060 | 1.7540 | 1.7540 | 1.7540 | - |
| Apr 15, 2024 | 1.8760 | 1.9560 | 1.8180 | 1.8180 | 1.8180 | 353 |
| Apr 12, 2024 | 1.8120 | 1.8640 | 1.8120 | 1.8640 | 1.8640 | - |
| Apr 11, 2024 | 1.8280 | 1.8280 | 1.7080 | 1.7080 | 1.7080 | 2,014 |
| Apr 10, 2024 | 2.1250 | 2.1250 | 1.8500 | 1.9160 | 1.9160 | 2,083 |
| Apr 09, 2024 | 2.2000 | 2.3000 | 2.1250 | 2.1500 | 2.1500 | 1,314 |
| Apr 08, 2024 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | 2.0150 | - |
| Apr 05, 2024 | 2.1000 | 2.1000 | 1.9540 | 2.0400 | 2.0400 | 1,700 |
| Apr 04, 2024 | 2.1050 | 2.1050 | 2.0850 | 2.0850 | 2.0850 | - |
| Apr 03, 2024 | 2.1050 | 2.3150 | 2.1050 | 2.1050 | 2.1050 | 200 |
| Apr 02, 2024 | 1.9900 | 2.1050 | 1.9900 | 2.1050 | 2.1050 | 500 |
| Mar 28, 2024 | 2.0300 | 2.0300 | 1.9900 | 1.9900 | 1.9900 | 350 |
| Mar 27, 2024 | 1.8400 | 2.0400 | 1.8400 | 1.9900 | 1.9900 | 350 |
| Mar 26, 2024 | 1.7150 | 1.8250 | 1.7150 | 1.8250 | 1.8250 | - |
| Mar 25, 2024 | 1.6100 | 1.6800 | 1.6100 | 1.6250 | 1.6250 | 200 |
| Mar 22, 2024 | 1.5150 | 1.5700 | 1.5150 | 1.5700 | 1.5700 | - |
| Mar 21, 2024 | 1.6000 | 1.6650 | 1.5900 | 1.6650 | 1.6650 | 100 |
| Mar 20, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Mar 19, 2024 | 1.4350 | 1.5350 | 1.4350 | 1.4850 | 1.4850 | 1,000 |
| Mar 18, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,000 |
| Mar 15, 2024 | 1.3650 | 1.3950 | 1.3650 | 1.3800 | 1.3800 | - |
| Mar 14, 2024 | 1.3650 | 1.3900 | 1.3650 | 1.3900 | 1.3900 | 300 |
| Mar 13, 2024 | 1.3750 | 1.3750 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 12, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Mar 11, 2024 | 1.4750 | 1.4750 | 1.3900 | 1.4150 | 1.4150 | 300 |
| Mar 08, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Mar 07, 2024 | 1.3200 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | - |
| Mar 06, 2024 | 1.3550 | 1.3550 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 05, 2024 | 1.3700 | 1.3700 | 1.3350 | 1.3350 | 1.3350 | - |
| Mar 04, 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | - |
| Mar 01, 2024 | 1.2800 | 1.3100 | 1.2800 | 1.3100 | 1.3100 | - |
| Feb 29, 2024 | 1.3200 | 1.3200 | 1.2450 | 1.2500 | 1.2500 | - |
| Feb 28, 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3750 | 1.3750 | - |
| Feb 27, 2024 | 1.4650 | 1.4650 | 1.4250 | 1.4250 | 1.4250 | - |
| Feb 26, 2024 | 1.4950 | 1.4950 | 1.4600 | 1.4600 | 1.4600 | 200 |
| Feb 23, 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 22, 2024 | 1.4550 | 1.4550 | 1.4350 | 1.4350 | 1.4350 | - |
| Feb 21, 2024 | 1.3350 | 1.4150 | 1.3350 | 1.4100 | 1.4100 | - |
| Feb 20, 2024 | 1.2500 | 1.2850 | 1.2500 | 1.2850 | 1.2850 | - |
| Feb 19, 2024 | 1.2100 | 1.2100 | 1.1450 | 1.1450 | 1.1450 | - |
| Feb 16, 2024 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | 1.2850 | - |
| Feb 15, 2024 | 1.3100 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | - |
| Feb 14, 2024 | 1.2750 | 1.2800 | 1.2750 | 1.2800 | 1.2800 | - |
| Feb 13, 2024 | 1.2350 | 1.3000 | 1.2350 | 1.3000 | 1.3000 | - |
| Feb 12, 2024 | 1.2900 | 1.2900 | 1.1800 | 1.2750 | 1.2750 | 193 |
| Feb 09, 2024 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | - |
| Feb 08, 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | - |
| Feb 07, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Feb 06, 2024 | 1.3950 | 1.4300 | 1.3950 | 1.4250 | 1.4250 | 500 |
| Feb 05, 2024 | 1.4250 | 1.5100 | 1.4250 | 1.5100 | 1.5100 | 33 |
| Feb 02, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 01, 2024 | 1.4050 | 1.4250 | 1.3600 | 1.4250 | 1.4250 | - |
| Jan 31, 2024 | 1.3850 | 1.3850 | 1.3800 | 1.3800 | 1.3800 | - |
| Jan 30, 2024 | 1.3600 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 288 |
| Jan 29, 2024 | 1.2550 | 1.3250 | 1.2500 | 1.3250 | 1.3250 | 452 |
| Jan 26, 2024 | 1.1050 | 1.1950 | 1.1050 | 1.1950 | 1.1950 | - |
| Jan 25, 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1300 | 1.1300 | 1,000 |
| Jan 24, 2024 | 1.3050 | 1.3800 | 1.2550 | 1.2550 | 1.2550 | 690 |
| Jan 23, 2024 | 1.1900 | 1.1950 | 1.1900 | 1.1950 | 1.1950 | - |
| Jan 22, 2024 | 1.1400 | 1.1650 | 1.1400 | 1.1650 | 1.1650 | - |
| Jan 19, 2024 | 0.9940 | 1.0850 | 0.9940 | 1.0850 | 1.0850 | - |
| Jan 18, 2024 | 0.9360 | 0.9460 | 0.9360 | 0.9460 | 0.9460 | - |
| Jan 17, 2024 | 0.9180 | 1.0200 | 0.9180 | 1.0200 | 1.0200 | 350 |
| Jan 16, 2024 | 0.9460 | 0.9460 | 0.9180 | 0.9180 | 0.9180 | - |
| Jan 15, 2024 | 0.9600 | 0.9700 | 0.9480 | 0.9700 | 0.9700 | - |
| Jan 12, 2024 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| Jan 11, 2024 | 0.8440 | 0.8460 | 0.8440 | 0.8460 | 0.8460 | - |
| Jan 10, 2024 | 0.8400 | 0.8420 | 0.8400 | 0.8420 | 0.8420 | - |
| Jan 09, 2024 | 0.8200 | 0.8360 | 0.8200 | 0.8360 | 0.8360 | - |
| Jan 08, 2024 | 0.8720 | 0.8720 | 0.8220 | 0.8220 | 0.8220 | - |
| Jan 05, 2024 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | 0.8980 | - |
| Jan 04, 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| Jan 03, 2024 | 0.8940 | 0.9100 | 0.8940 | 0.9100 | 0.9100 | - |
| Jan 02, 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
| Dec 29, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Dec 28, 2023 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| Dec 27, 2023 | 0.8700 | 0.9120 | 0.8700 | 0.9120 | 0.9120 | - |
| Dec 22, 2023 | 0.8260 | 0.9940 | 0.8260 | 0.9940 | 0.9940 | 500 |
| Dec 21, 2023 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| Dec 20, 2023 | 0.7800 | 0.7800 | 0.7660 | 0.7660 | 0.7660 | - |
| Dec 19, 2023 | 0.7540 | 0.7580 | 0.7540 | 0.7580 | 0.7580 | - |
| Dec 18, 2023 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
| *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.