Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

PowerCell Sweden AB (27W.SG)

Compare
2.5960
+0.0620
+(2.45%)
As of 9:02:49 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20252.59402.59602.59402.59602.5960-
Apr 16, 20252.59602.60402.53402.53402.5340150
Apr 15, 20252.65202.71202.60402.71202.712010
Apr 14, 20252.53202.69002.49802.69002.690016,100
Apr 11, 20252.32802.56002.28402.55002.550037,766
Apr 10, 20252.22002.36002.22002.33402.33402,451
Apr 9, 20252.19202.21402.17602.17602.176011
Apr 8, 20252.28002.28202.22202.27802.27803,190
Apr 7, 20252.16602.17202.05802.16402.16403,933
Apr 4, 20252.32202.35802.13402.13402.13401,925
Apr 3, 20252.39802.39802.35802.36202.3620-
Apr 2, 20252.46802.46802.46802.46802.4680-
Apr 1, 20252.41802.49002.41802.45002.4500250
Mar 31, 20252.47202.49402.41602.49402.4940675
Mar 28, 20252.64402.64402.56002.56202.5620290
Mar 27, 20252.55602.68002.55602.63402.63403,020
Mar 26, 20252.58602.70002.58602.68802.6880200
Mar 25, 20252.57802.57802.51402.51402.5140-
Mar 24, 20252.33802.64802.27802.64802.64801,500
Mar 21, 20252.38002.38002.26802.29802.2980747
Mar 20, 20252.36002.36002.31202.35402.3540310
Mar 19, 20252.37202.37802.32002.36802.368090
Mar 18, 20252.44002.44002.38602.39002.3900-
Mar 17, 20252.48802.48802.28402.45602.45601,852
Mar 14, 20252.41802.41802.40002.40202.402010
Mar 13, 20252.54002.54002.41202.41202.412020
Mar 12, 20252.51402.54602.49002.52202.5220635
Mar 11, 20252.57402.57402.44802.50602.506040
Mar 10, 20252.55802.57802.55802.57202.57203,100
Mar 7, 20252.56402.61602.54002.57002.5700770
Mar 6, 20252.66002.66002.57602.57602.5760-
Mar 5, 20252.59402.63202.59402.59402.5940175
Mar 4, 20252.65202.65202.49802.49802.49804,023
Mar 3, 20252.77602.77602.71202.71202.71204,000
Feb 28, 20252.76602.90002.75002.78602.78601,217
Feb 27, 20252.80002.86602.78802.80202.8020160
Feb 26, 20252.82002.83802.80202.80202.80201,559
Feb 25, 20252.91402.91802.83202.83202.8320-
Feb 24, 20252.85603.00402.85602.91402.91402,143
Feb 21, 20252.95802.97802.95202.96602.966075
Feb 20, 20253.09803.09803.03603.03603.0360-
Feb 19, 20253.01403.08802.95603.08803.0880800
Feb 18, 20253.06203.13002.94403.05603.0560615
Feb 17, 20252.91603.14802.91603.14803.1480-
Feb 14, 20253.06803.09603.00003.00003.00001,640
Feb 13, 20252.69403.06002.69403.01603.01602,144
Feb 12, 20252.68402.72002.62202.67602.676011,350
Feb 11, 20252.74202.80402.68602.68602.68603,517
Feb 10, 20252.74002.76002.74002.74602.7460220
Feb 7, 20252.75002.75602.68802.70202.7020365
Feb 6, 20252.85802.85802.82602.83402.8340796
Feb 5, 20252.80802.90002.78802.83002.83001,400
Feb 4, 20252.68602.80002.66402.80002.8000-
Feb 3, 20252.78202.78202.61602.64402.6440189
Jan 31, 20252.63002.84202.63002.76802.7680868
Jan 30, 20252.67002.72802.67002.71802.71802,800
Jan 29, 20252.70202.70202.64202.66002.660077
Jan 28, 20252.72402.77402.68202.68202.68203,435
Jan 27, 20252.72402.75202.68202.75202.7520127
Jan 24, 20252.69202.83602.69202.83602.83602,105
Jan 23, 20252.68802.78802.68202.75602.75601,462
Jan 22, 20252.78202.78602.72402.72402.724080
Jan 21, 20252.90002.90002.78202.78202.78201,375
Jan 20, 20252.92602.92602.90602.92202.9220230
Jan 17, 20252.92403.04402.92403.00003.00001,420
Jan 16, 20253.13003.13002.97002.97002.97001,634
Jan 15, 20252.88003.07402.88003.07403.0740-
Jan 14, 20252.83602.92002.83602.88802.8880360
Jan 13, 20252.88202.95602.83202.83202.83202,720
Jan 10, 20253.00403.00402.88202.97802.97801,425
Jan 9, 20253.04403.04402.93202.93402.9340-
Jan 8, 20253.29203.29203.11403.11403.11402,110
Jan 7, 20253.30003.36603.29203.35203.35202,989
Jan 6, 20253.31003.41803.29403.35203.35201,422
Jan 3, 20253.18603.23203.18603.23203.2320500
Jan 2, 20253.05803.18603.05803.18603.1860150
Dec 30, 20243.10603.10603.10603.10603.106010
Dec 27, 20243.21403.21403.08003.09203.09207,260
Dec 23, 20242.93203.29202.93203.16403.16405,735
Dec 20, 20242.83802.95802.83602.95802.9580535
Dec 19, 20242.94602.94602.82602.84202.8420-
Dec 18, 20242.86002.95002.86002.94802.9480-
Dec 17, 20242.84002.90602.83602.88202.88202,752
Dec 16, 20242.84002.88602.83602.88602.8860275
Dec 13, 20242.88402.91002.86402.88602.8860-
Dec 12, 20242.97202.97202.82202.96802.96809,885
Dec 11, 20243.12003.23603.12003.14003.14002,350
Dec 10, 20243.13603.13803.12203.13003.13002,002
Dec 9, 20243.12203.18403.12203.17803.1780508
Dec 6, 20243.05003.16203.05003.08803.0880130
Dec 5, 20243.00003.11003.00003.06203.06202,210
Dec 4, 20242.90203.03802.90203.00203.00201,550
Dec 3, 20243.07203.07202.98202.99202.99202
Dec 2, 20243.10203.10203.04403.04403.044035
Nov 29, 20243.11803.19403.07803.09603.0960-
Nov 28, 20243.01203.15603.01203.15403.1540500
Nov 27, 20243.00403.04803.00403.04803.048040
Nov 26, 20242.95603.17602.93403.10403.1040240
Nov 25, 20242.92403.05402.92403.02603.0260750
Nov 22, 20242.90002.97202.83602.95002.950013,868
Nov 21, 20243.10403.10402.93202.95002.95004,085
Nov 20, 20243.12003.12003.06203.08803.0880951
Nov 19, 20243.12403.19603.09803.10603.1060535
Nov 18, 20243.10203.21603.10203.14203.1420572
Nov 15, 20243.04803.17603.03803.15603.1560200
Nov 14, 20243.06203.06202.88602.98602.98601,400
Nov 13, 20243.08803.14403.07403.07403.07401,630
Nov 12, 20243.18603.19003.13203.19003.19001,586
Nov 11, 20243.48203.48203.26203.26203.26201,713
Nov 8, 20243.38403.45803.38403.38403.38402,648
Nov 7, 20243.33203.42603.33203.38203.3820275
Nov 6, 20243.67203.67203.32003.32003.3200750
Nov 5, 20243.81803.89803.68003.68003.680065
Nov 4, 20243.64603.93203.64603.93203.9320120
Nov 1, 20243.59003.76603.59003.64403.64408
Oct 31, 20243.78803.78803.71603.73603.73602,500
Oct 30, 20243.93003.93003.80203.91003.91001,740
Oct 29, 20243.66203.93403.66203.88403.88406,386
Oct 28, 20243.48603.76203.44803.76203.76203,960
Oct 25, 20243.51003.53403.46203.52803.5280968
Oct 24, 20243.48803.52803.43003.51203.5120155
Oct 23, 20243.47803.47803.42403.42603.42604,162
Oct 22, 20243.54803.54803.41603.46803.46801,120
Oct 21, 20243.26803.57803.26803.46203.46201,761
Oct 18, 20243.26803.29203.21003.25803.2580-
Oct 17, 20243.28203.50803.23803.38603.3860-
Oct 16, 20243.30803.36203.27203.36203.3620-
Oct 15, 20243.37203.37803.30603.33203.3320450
Oct 14, 20243.31603.45803.19203.45803.4580170
Oct 11, 20243.29403.30003.10203.10203.1020535
Oct 10, 20243.40003.40003.29203.29803.2980748
Oct 9, 20243.60803.60803.33203.45003.45001,050
Oct 8, 20243.48803.70603.48803.70203.7020240
Oct 7, 20243.44603.66803.28203.66803.6680830
Oct 4, 20243.47003.47003.34803.34803.3480485
Oct 3, 20243.30203.65403.30203.56203.5620215
Oct 2, 20243.36203.62203.32803.41603.41608,878
Oct 1, 20244.20004.20003.33603.42003.420019,390
Sep 30, 20243.87204.44603.87204.33604.336010,008
Sep 27, 20243.30603.86803.30603.86803.86807,292
Sep 26, 20243.18803.48803.18803.37203.37204,970
Sep 25, 20242.86803.20802.76603.10803.10804,760
Sep 24, 20242.50602.77802.49402.77802.77802,000
Sep 23, 20242.45002.50802.44202.49202.492079
Sep 20, 20242.56202.56202.42202.42202.42202,855
Sep 19, 20242.62402.64802.53202.53202.53205,000
Sep 18, 20242.61002.62002.49202.58402.58401,000
Sep 17, 20242.46002.66202.46002.66202.6620500
Sep 16, 20242.37802.53802.37802.44202.44207,000
Sep 13, 20242.29602.44002.29602.43602.43602,805
Sep 12, 20242.32602.38802.29402.36602.3660750
Sep 11, 20242.21402.41402.21402.32202.3220-
Sep 10, 20242.20002.27802.20002.27802.2780-
Sep 9, 20242.30602.32602.20802.20802.2080-
Sep 6, 20242.35402.48002.32602.36602.36607,416
Sep 5, 20242.15602.34402.15602.31602.3160-
Sep 4, 20242.05802.22002.05802.18802.1880201
Sep 3, 20242.15002.15002.11602.12202.1220-
Sep 2, 20242.03202.16802.03202.15202.1520540
Aug 30, 20242.01002.09402.01002.09402.0940590
Aug 29, 20241.99402.00201.99401.99401.994050
Aug 28, 20241.95301.99801.95301.99801.99802,500
Aug 27, 20242.05202.05201.94101.96101.96103,336
Aug 26, 20242.11602.11602.02802.06002.06003,043
Aug 23, 20242.00002.06202.00002.05002.0500737
Aug 22, 20242.00002.01202.00002.01202.0120400
Aug 21, 20242.02602.06202.02402.02602.0260100
Aug 20, 20242.11602.14402.09002.09002.0900100
Aug 19, 20242.18002.18002.06002.11802.118010,050
Aug 16, 20242.00602.10802.00602.01802.01802,764
Aug 15, 20242.03002.05201.99602.03202.0320931
Aug 14, 20242.05602.06402.02002.02002.020025
Aug 13, 20242.02002.04801.98602.02602.0260700
Aug 12, 20242.02002.10002.02002.08202.082040
Aug 9, 20242.04802.08401.97702.00402.00402,000
Aug 8, 20241.97101.98701.93501.98101.981014,255
Aug 7, 20242.02602.09401.97301.97301.9730200
Aug 6, 20242.01602.14001.99301.99301.99303,050
Aug 5, 20242.17402.17401.89501.99001.99002,060
Aug 2, 20242.18202.18202.12802.17202.172011,803
Aug 1, 20242.25202.25202.19202.20002.20001,841
Jul 31, 20242.28402.28402.23002.23002.2300355
Jul 30, 20242.28202.28202.26202.26202.262050
Jul 29, 20242.35802.35802.29602.29602.296015
Jul 26, 20242.33802.43202.33802.38802.3880-
Jul 25, 20242.32202.33402.28202.29402.2940-
Jul 24, 20242.33202.42202.28202.34402.344015,119
Jul 23, 20242.37202.41602.33202.41602.41605,625
Jul 22, 20242.36602.47802.36602.45202.45203,399
Jul 19, 20242.55002.55002.37202.37202.37208,883
Jul 18, 20242.66002.66002.44202.51202.5120763
Jul 17, 20242.73802.74202.54402.64202.6420500
Jul 16, 20242.61602.78602.61602.76602.7660215
Jul 15, 20242.79202.79202.62202.64602.6460113
Jul 12, 20242.77802.80402.68802.80402.8040370
Jul 11, 20242.65802.76202.63202.76202.76202,535
Jul 10, 20242.54002.74402.54002.74402.7440100
Jul 9, 20242.62602.65202.56602.56602.56602,020
Jul 8, 20242.61602.68002.61602.63202.6320120
Jul 5, 20242.62202.67402.55802.67402.6740260
Jul 4, 20242.67402.70602.61002.61802.6180605
Jul 3, 20242.53402.58202.53402.58202.5820-
Jul 2, 20242.59002.65402.51402.51402.514075
Jul 1, 20242.52802.60002.52402.60002.6000200
Jun 28, 20242.53602.61202.48002.55602.55602,061
Jun 27, 20242.44202.46002.40202.46002.4600772
Jun 26, 20242.51402.53002.40402.41202.4120100
Jun 25, 20242.53402.55802.50202.50402.5040-
Jun 24, 20242.59802.63002.52402.54002.54002,850
Jun 21, 20242.50202.56802.50202.56802.5680750
Jun 20, 20242.56202.59202.52002.59202.59202,100
Jun 19, 20242.58202.58802.57402.57402.57403,850
Jun 18, 20242.70002.70002.57602.57602.57601,050
Jun 17, 20242.78202.80202.70402.70402.7040-
Jun 14, 20242.92803.05002.79002.87402.8740410
Jun 13, 20242.98003.00002.91402.91402.9140120
Jun 12, 20242.96803.02202.95403.02203.0220-
Jun 11, 20243.09203.09202.93802.93802.9380650
Jun 10, 20243.35203.35203.05203.06203.0620720
Jun 7, 20243.23803.36403.20203.33403.3340400
Jun 6, 20243.24203.35003.24203.33203.3320240
Jun 5, 20243.48203.48203.23403.26803.2680300
Jun 4, 20243.48203.62003.48203.62003.62003,219
Jun 3, 20243.64803.69003.59003.59003.59005,930
May 31, 20243.26003.50003.20603.50003.50001,050
May 30, 20243.03603.32803.02803.26803.2680608
May 29, 20243.51203.51203.14803.20803.20805,893
May 28, 20243.11003.59803.11003.59803.598019,890
May 27, 20242.74403.07802.74403.07803.07804,154
May 24, 20242.66202.69202.63802.67602.67601,588
May 23, 20242.70602.85802.69602.79002.79008,930
May 22, 20242.59202.65002.52202.65002.650040
May 21, 20242.64602.64602.49602.51802.5180300
May 20, 20242.52202.64202.52202.57202.5720330
May 17, 20242.61002.66202.59602.59602.5960270
May 16, 20242.63602.71802.63602.65802.6580280
May 15, 20242.62202.72402.53002.58202.58202,075
May 14, 20242.32002.55602.27602.52202.52201,266
May 13, 20242.31402.31402.20202.28002.28001,417
May 10, 20242.35602.37002.28202.28202.2820-
May 9, 20242.30402.39002.29802.39002.3900700
May 8, 20242.47802.47802.29402.30802.3080904
May 7, 20242.30602.44002.27002.44002.44001,188
May 6, 20242.30202.30602.28002.29802.2980-
May 3, 20242.22602.33802.22602.33802.3380227
May 2, 20242.23002.29602.20602.20602.20604,806
Apr 30, 20242.30002.30002.20802.23202.2320300
Apr 29, 20242.31202.38602.30202.38602.38601,355
Apr 26, 20242.25602.40202.25202.30002.30001,700
Apr 25, 20242.26602.26602.20602.22802.2280100
Apr 24, 20242.32602.36002.30202.31802.31801,225
Apr 23, 20242.27002.41402.27002.41402.4140513
Apr 22, 20242.20402.28402.20402.26802.2680-
Apr 19, 20242.25002.25002.20202.23002.2300415
Apr 18, 20242.27802.36802.21402.31802.318011,961
Apr 17, 20242.32802.35202.26202.26202.2620412