Frankfurt - Delayed Quote EUR

Sinch AB (publ) (1I9A.F)

Compare
2.0160
-0.0160
(-0.79%)
At close: January 31 at 8:08:17 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.01602.01602.01602.01602.0160-
Jan 30, 20252.03202.03202.03202.03202.0320-
Jan 29, 20251.94001.94001.94001.94001.9400-
Jan 28, 20251.88751.88751.88751.88751.8875-
Jan 27, 20251.86151.86151.86151.86151.8615-
Jan 24, 20251.88851.88851.88851.88851.8885-
Jan 23, 20251.83001.83001.83001.83001.8300-
Jan 22, 20251.83701.83701.83701.83701.8370-
Jan 21, 20251.79501.81551.79501.81551.8155-
Jan 20, 20251.80201.80201.80201.80201.8020-
Jan 17, 20251.76701.76701.76701.76701.7670-
Jan 16, 20251.74901.74901.74901.74901.7490-
Jan 15, 20251.68851.68851.68851.68851.6885-
Jan 14, 20251.65451.66701.65451.66701.6670-
Jan 13, 20251.63401.63401.61451.61451.6145-
Jan 10, 20251.72851.72851.71501.71501.7150-
Jan 9, 20251.71801.77951.71801.77951.77956,800
Jan 8, 20251.79951.79951.79951.79951.7995-
Jan 7, 20251.81951.82101.81951.82101.8210-
Jan 6, 20251.79501.79501.79501.79501.7950-
Jan 3, 20251.79651.79651.79651.79651.7965-
Jan 2, 20251.77651.77651.77651.77651.7765-
Dec 30, 20241.77701.77701.77701.77701.7770-
Dec 27, 20241.70401.70401.70401.70401.7040-
Dec 23, 20241.70451.75801.70451.75801.75802,300
Dec 20, 20241.71851.71851.71851.71851.7185-
Dec 19, 20241.76451.78101.76451.78101.78102,400
Dec 18, 20241.81101.81101.81101.81101.8110-
Dec 17, 20241.86551.88601.86551.88601.8860-
Dec 16, 20241.79401.87201.79401.87201.8720250
Dec 13, 20241.81601.82301.81601.82301.8230-
Dec 12, 20241.84851.88551.84851.88551.8855-
Dec 11, 20241.81651.81901.81651.81901.8190-
Dec 10, 20241.84701.84701.84701.84701.8470-
Dec 9, 20241.79301.86101.79301.86101.8610-
Dec 6, 20241.74451.74451.74451.74451.7445-
Dec 5, 20241.70001.70001.70001.70001.7000-
Dec 4, 20241.66001.66001.66001.66001.6600-
Dec 3, 20241.70401.70951.70401.70951.7095-
Dec 2, 20241.69451.69451.69451.69451.6945-
Nov 29, 20241.71201.74151.71201.74151.7415-
Nov 28, 20241.72451.72451.72451.72451.7245-
Nov 27, 20241.67251.70651.67251.70651.7065-
Nov 26, 20241.71551.71551.69301.69301.6930-
Nov 25, 20241.67401.67401.67401.67401.6740-
Nov 22, 20241.64951.64951.64951.64951.6495-
Nov 21, 20241.66701.66701.66701.66701.6670-
Nov 20, 20241.73201.73201.73201.73201.7320-
Nov 19, 20241.78701.78701.78701.78701.7870-
Nov 18, 20241.82751.82751.82751.82751.8275-
Nov 15, 20241.86301.86301.86301.86301.8630-
Nov 14, 20241.78801.78801.78801.78801.7880-
Nov 13, 20241.87102.00001.87102.00002.0000500
Nov 12, 20241.82651.82651.82651.82651.8265-
Nov 11, 20241.79501.79501.79501.79501.7950-
Nov 8, 20241.85351.85351.84551.84551.8455120
Nov 7, 20241.98801.98801.98801.98801.9880-
Nov 6, 20242.78102.78102.78102.78102.7810-
Nov 5, 20242.68502.68502.68502.68502.6850-
Nov 4, 20242.66202.66202.66202.66202.6620-
Nov 1, 20242.69602.71202.69602.69802.6980-
Oct 31, 20242.67902.69702.67902.69702.6970-
Oct 30, 20242.67602.67602.67602.67602.6760-
Oct 29, 20242.61102.68002.61102.68002.6800-
Oct 28, 20242.49202.49202.49202.49202.4920-
Oct 25, 20242.47002.47002.47002.47002.4700-
Oct 24, 20242.47802.49802.47802.49802.4980-
Oct 23, 20242.42302.42302.42302.42302.4230-
Oct 22, 20242.42702.47102.42702.47102.4710-
Oct 21, 20242.42702.42702.42702.42702.4270-
Oct 18, 20242.41402.41402.41402.41402.4140-
Oct 17, 20242.41002.41002.41002.41002.4100-
Oct 16, 20242.39402.39402.39402.39402.3940-
Oct 15, 20242.47102.47102.47102.47102.4710-
Oct 14, 20242.44702.44702.44702.44702.4470-
Oct 11, 20242.41002.41002.41002.41002.4100-
Oct 10, 20242.44502.44502.44502.44502.4450-
Oct 9, 20242.41202.41202.41202.41202.4120-
Oct 8, 20242.40002.43202.40002.43202.4320-
Oct 7, 20242.47702.47702.47702.47702.4770-
Oct 4, 20242.47502.47502.47502.47502.4750-
Oct 3, 20242.48702.48702.48702.48702.4870-
Oct 2, 20242.55602.55602.55602.55602.5560-
Oct 1, 20242.70602.70602.69302.69302.6930-
Sep 30, 20242.79402.79402.79402.79402.7940-
Sep 27, 20242.84502.84502.84502.84502.8450-
Sep 26, 20242.77802.77802.77802.77802.7780-
Sep 25, 20242.69102.69102.69102.69102.6910-
Sep 24, 20242.85302.85302.75302.75302.7530250
Sep 23, 20242.81302.86702.81302.86702.8670-
Sep 20, 20242.80102.80102.80102.80102.8010-
Sep 19, 20242.69802.69802.69802.69802.6980-
Sep 18, 20242.64902.64902.64902.64902.6490-
Sep 17, 20242.59302.59302.59302.59302.5930-
Sep 16, 20242.59702.59702.59702.59702.5970-
Sep 13, 20242.64602.64602.63302.63302.6330-
Sep 12, 20242.74002.74002.74002.74002.7400-
Sep 11, 20242.71502.71502.71502.71502.7150-
Sep 10, 20242.84802.84802.74802.74802.7480-
Sep 9, 20242.48102.48102.48102.48102.4810-
Sep 6, 20242.47102.47102.47102.47102.4710-
Sep 5, 20242.44802.44802.44802.44802.4480-
Sep 4, 20242.44702.46702.44702.46702.4670-
Sep 3, 20242.58102.58102.57002.57002.5700-
Sep 2, 20242.58102.58102.57902.57902.5790-
Aug 30, 20242.46802.46802.46802.46802.4680-
Aug 29, 20242.53602.53602.53602.53602.5360-
Aug 28, 20242.51302.55302.51302.55302.5530-
Aug 27, 20242.52502.52502.52502.52502.5250-
Aug 26, 20242.52102.52102.52102.52102.5210-
Aug 23, 20242.49702.49702.49702.49702.4970-
Aug 22, 20242.45802.45802.45802.45802.4580-
Aug 21, 20242.48702.48702.47902.47902.4790-
Aug 20, 20242.47802.47802.47802.47802.4780-
Aug 19, 20242.39102.39102.39102.39102.3910-
Aug 16, 20242.33202.33202.33202.33202.3320-
Aug 15, 20242.23802.23802.22502.22502.2250-
Aug 14, 20242.17402.21302.17402.21302.2130-
Aug 13, 20242.21802.21802.21802.21802.2180-
Aug 12, 20242.27902.27902.24802.24802.2480-
Aug 9, 20242.25302.25302.25302.25302.2530-
Aug 8, 20242.26002.26002.26002.26002.2600-
Aug 7, 20242.16002.28502.16002.28502.2850-
Aug 6, 20242.19802.19802.19802.19802.1980-
Aug 5, 20242.10402.11802.09202.11802.1180-
Aug 2, 20242.26602.30002.26602.30002.3000-
Aug 1, 20242.46202.46202.46202.46202.4620-
Jul 31, 20242.46002.48202.46002.46202.4620-
Jul 30, 20242.37702.37702.37702.37702.3770-
Jul 29, 20242.40302.40302.40302.40302.4030-
Jul 26, 20242.39602.39602.39602.39602.3960-
Jul 25, 20242.34802.34802.34802.34802.3480-
Jul 24, 20242.37802.37802.37802.37802.3780-
Jul 23, 20242.32202.33802.32202.33802.3380-
Jul 22, 20242.28002.28602.28002.28602.2860-
Jul 19, 20242.06002.12102.06002.12102.1210-
Jul 18, 20241.98602.00601.97802.00602.0060-
Jul 17, 20241.97001.99901.97001.99901.9990-
Jul 16, 20241.98302.00701.98302.00702.0070-
Jul 15, 20242.09402.09402.04502.04502.0450-
Jul 12, 20242.07902.08702.06802.08702.0870-
Jul 11, 20242.02802.05802.02802.05802.0580-
Jul 10, 20242.03602.03602.03602.03602.0360-
Jul 9, 20242.09802.11502.09802.11502.1150-
Jul 8, 20242.13402.16202.13402.16202.1620-
Jul 5, 20242.10102.12802.10102.12802.1280-
Jul 4, 20242.08202.08202.08202.08202.0820-
Jul 3, 20242.23502.23502.23502.23502.2350-
Jul 2, 20242.28902.28902.28902.28902.2890-
Jul 1, 20242.28202.28202.28202.28202.2820-
Jun 28, 20242.18702.20102.18702.20102.2010-
Jun 27, 20242.20602.20602.20602.20602.2060-
Jun 26, 20242.17802.17802.17802.17802.1780-
Jun 25, 20242.13702.13702.13702.13702.1370-
Jun 24, 20242.06702.06702.06702.06702.0670-
Jun 21, 20242.07902.07902.07902.07902.0790-
Jun 20, 20241.93351.93351.93351.93351.9335-
Jun 19, 20242.04702.04702.04702.04702.0470-
Jun 18, 20242.09302.09302.09302.09302.0930-
Jun 17, 20242.02502.02502.02402.02402.0240-
Jun 14, 20242.05102.07202.01902.01902.0190-
Jun 13, 20242.07902.07902.06702.06702.0670-
Jun 12, 20241.98802.05701.98802.05702.0570175
Jun 11, 20242.00702.03902.00702.03902.0390-
Jun 10, 20242.01102.01102.01102.01102.0110-
Jun 7, 20242.02702.02702.02502.02502.0250-
Jun 6, 20242.00502.01102.00502.01102.0110500
Jun 5, 20242.00302.00302.00302.00302.0030-
Jun 4, 20242.03102.03102.03102.03102.0310-
Jun 3, 20242.00002.00002.00002.00002.0000-
May 31, 20242.05202.05201.99101.99101.9910200
May 30, 20242.01102.03502.01102.03502.0350-
May 29, 20242.06802.06801.99151.99151.9915300
May 28, 20241.99301.99301.99301.99301.9930-
May 27, 20241.98402.04801.97802.04802.04802,300
May 24, 20241.82701.82701.82701.82701.8270-
May 23, 20241.88051.88051.88051.88051.8805-
May 22, 20241.87301.87301.87301.87301.8730-
May 21, 20242.03202.03201.96201.96201.9620-
May 20, 20241.99051.99051.99051.99051.9905-
May 17, 20241.98402.00201.98402.00202.0020-
May 16, 20241.99701.99701.99701.99701.9970-
May 15, 20241.89851.89851.89851.89851.8985-
May 14, 20241.81951.89301.81951.89301.8930-
May 13, 20241.81351.81351.81151.81151.8115-
May 10, 20241.86201.86201.86201.86201.8620-
May 9, 20241.81751.81751.81751.81751.8175-
May 8, 20241.77601.77601.77601.77601.7760-
May 7, 20242.13302.13301.78151.78151.78152,070
May 6, 20242.20702.20702.20502.20502.2050-
May 3, 20242.14602.19802.14602.19002.1900125
May 2, 20242.14602.14602.14602.14602.1460-
Apr 30, 20242.27102.27102.13102.13102.1310-
Apr 29, 20242.24602.27102.24602.27102.2710-
Apr 26, 20242.11502.24102.11502.24102.2410350
Apr 25, 20242.18002.18002.13602.13602.1360-
Apr 24, 20242.20902.20902.20902.20902.2090-
Apr 23, 20242.13002.13002.13002.13002.1300-
Apr 22, 20242.06602.17002.06602.17002.17001,800
Apr 19, 20242.04902.04902.04902.04902.0490-
Apr 18, 20242.07702.08502.07702.08502.0850-
Apr 17, 20242.15902.17902.15902.17902.1790-
Apr 16, 20242.15002.15002.12702.12702.1270-
Apr 15, 20242.24502.24902.24502.24902.2490-
Apr 12, 20242.32102.34602.32102.34202.3420-
Apr 11, 20242.21302.21302.21302.21302.2130-
Apr 10, 20242.23502.41302.23502.41302.413075
Apr 9, 20242.18002.30202.18002.30202.3020-
Apr 8, 20242.15802.15802.15502.15502.155017,124
Apr 5, 20242.18302.18302.16602.16602.1660-
Apr 4, 20242.12102.17802.12102.17802.1780-
Apr 3, 20242.10502.12502.06702.06702.0670-
Apr 2, 20242.28802.28802.14002.14002.1400-
Mar 28, 20242.27552.27552.27552.27552.2755-
Mar 27, 20242.15502.28202.15502.28202.2820300
Mar 26, 20242.08702.12802.08702.12802.1280-
Mar 25, 20242.11552.11752.11052.11752.1175-
Mar 22, 20242.08552.08552.08552.08552.0855-
Mar 21, 20242.06302.09152.06302.09152.0915-
Mar 20, 20242.07552.07552.07552.07552.0755-
Mar 19, 20242.09002.09002.07952.08702.0870-
Mar 18, 20242.13902.13902.13752.13752.1375-
Mar 15, 20242.16852.19502.16702.19502.1950-
Mar 14, 20242.20702.20702.20702.20702.2070-
Mar 13, 20242.22752.22752.21252.21252.2125100
Mar 12, 20242.25152.25152.24552.24552.24551,400
Mar 11, 20242.23152.23152.23102.23102.2310-
Mar 8, 20242.24452.24452.24452.24452.2445-
Mar 7, 20242.16802.25252.16802.25252.2525-
Mar 6, 20242.13902.18652.13902.18652.1865-
Mar 5, 20242.24752.24752.19002.19002.1900-
Mar 4, 20242.36802.36802.34602.36152.3615-
Mar 1, 20242.30052.30052.29752.29752.2975-
Feb 29, 20242.29752.29752.28702.29402.2940-
Feb 28, 20242.39752.39752.36202.36202.3620-
Feb 27, 20242.34252.39952.34252.39952.3995-
Feb 26, 20242.38652.39452.38652.39452.3945-
Feb 23, 20242.45352.45352.40552.40552.4055-
Feb 22, 20242.40702.42252.40702.42252.4225-
Feb 21, 20242.42452.46302.42452.46302.46301,000
Feb 20, 20242.42602.42602.41602.41602.4160-
Feb 19, 20242.64252.64252.45252.45252.4525-
Feb 16, 20242.80102.80102.80102.80102.8010-
Feb 15, 20242.66502.81802.66502.81802.8180-
Feb 14, 20242.49152.50552.49152.50552.5055-
Feb 13, 20242.57352.59702.57352.59702.5970-
Feb 12, 20242.31852.42202.31852.42202.4220-
Feb 9, 20242.29752.31852.28402.31852.3185-
Feb 8, 20242.29002.30902.29002.30902.3090-
Feb 7, 20242.24252.24252.24252.24252.2425-
Feb 6, 20242.35002.35002.25552.25552.2555-
Feb 5, 20242.46152.46152.43252.43252.4325-
Feb 2, 20242.51752.51752.51752.51752.5175-
Feb 1, 20242.76802.76802.70302.70302.7030-
Jan 31, 20242.78652.81952.78652.81952.8195-