Frankfurt - Delayed Quote EUR

Kontigo Care AB (publ) (3KT.F)

0.1475
-0.0130
(-8.10%)
At close: 8:16:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.14750.14750.14750.14750.1475-
Apr 17, 20250.14350.16050.14350.16050.1605-
Apr 16, 20250.16850.16850.16850.16850.1685-
Apr 15, 20250.14850.18300.14850.18300.1830-
Apr 14, 20250.14000.14000.14000.14000.1400-
Apr 11, 20250.14250.14250.14250.14250.1425-
Apr 10, 20250.14050.14050.14050.14050.1405-
Apr 9, 20250.18100.18100.15750.16950.1695-
Apr 8, 20250.16900.19300.16900.19300.1930-
Apr 7, 20250.17000.17000.16550.16550.1655-
Apr 4, 20250.17200.17200.17200.17200.1720-
Apr 3, 20250.18000.18000.18000.18000.1800-
Apr 2, 20250.15900.19300.15900.19300.1930-
Apr 1, 20250.17500.17500.17500.17500.1750-
Mar 31, 20250.17150.17900.17150.17500.1750-
Mar 28, 20250.17600.17600.17600.17600.1760-
Mar 27, 20250.18300.20100.18300.20100.2010-
Mar 26, 20250.17500.17500.17500.17500.1750-
Mar 25, 20250.17700.17700.17700.17700.1770-
Mar 24, 20250.17800.20200.17800.20200.2020-
Mar 21, 20250.19800.19800.19800.19800.1980-
Mar 20, 20250.18600.20300.18600.20300.2030-
Mar 19, 20250.18450.21700.18450.21700.2170-
Mar 18, 20250.18800.18800.18800.18800.1880-
Mar 17, 20250.18900.20600.18900.20600.2060-
Mar 14, 20250.18450.18450.18450.18450.1845-
Mar 13, 20250.18100.18100.18100.18100.1810-
Mar 12, 20250.19600.19600.19600.19600.1960-
Mar 11, 20250.19300.19300.19200.19200.1920-
Mar 10, 20250.18400.18900.18400.18900.1890-
Mar 7, 20250.15750.15750.15750.15750.1575-
Mar 6, 20250.16350.16350.16350.16350.1635-
Mar 5, 20250.16250.16250.16250.16250.1625-
Mar 4, 20250.16200.18200.16200.18200.1820-
Mar 3, 20250.18000.18200.17800.17800.1780-
Feb 28, 20250.17150.17150.17150.17150.1715-
Feb 27, 20250.18500.18500.18500.18500.1850-
Feb 26, 20250.19100.19100.19100.19100.1910-
Feb 25, 20250.17550.17550.17550.17550.1755-
Feb 24, 20250.19100.19100.19100.19100.1910-
Feb 21, 20250.17200.17200.17200.17200.1720-
Feb 20, 20250.16450.16450.16450.16450.1645-
Feb 19, 20250.16400.16400.16400.16400.1640-
Feb 18, 20250.15850.15850.15850.15850.1585-
Feb 17, 20250.16700.16700.16700.16700.1670-
Feb 14, 20250.17450.17450.17450.17450.1745-
Feb 13, 20250.18700.20700.18700.20700.2070-
Feb 12, 20250.19150.19150.19150.19150.1915-
Feb 11, 20250.18500.18500.18500.18500.1850-
Feb 10, 20250.14800.16800.14800.16800.1680-
Feb 7, 20250.17000.17000.17000.17000.1700-
Feb 6, 20250.16750.16750.16750.16750.1675-
Feb 5, 20250.15350.17400.15350.17400.1740-
Feb 4, 20250.16600.18300.16600.18300.1830-
Feb 3, 20250.17400.17400.17400.17400.1740-
Jan 31, 20250.17650.17650.17650.17650.1765-
Jan 30, 20250.16650.16650.16650.16650.1665-
Jan 29, 20250.19700.19700.19700.19700.1970-
Jan 28, 20250.18800.18800.18800.18800.1880-
Jan 27, 20250.18000.18000.18000.18000.1800-
Jan 24, 20250.16100.16100.16100.16100.1610-
Jan 23, 20250.17700.17700.17700.17700.1770-
Jan 22, 20250.16650.16650.16650.16650.1665-
Jan 21, 20250.16900.18600.16900.18600.1860-
Jan 20, 20250.18000.18000.18000.18000.1800-
Jan 17, 20250.19100.19100.19100.19100.1910-
Jan 16, 20250.18200.18200.18200.18200.1820-
Jan 15, 20250.18900.18900.18900.18900.1890-
Jan 14, 20250.19400.19400.19200.19200.1920-
Jan 13, 20250.18900.19100.18900.19100.1910-
Jan 10, 20250.19600.19600.19600.19600.1960-
Jan 9, 20250.16900.16900.16900.16900.1690-
Jan 8, 20250.19200.19200.19200.19200.1920-
Jan 7, 20250.16950.19300.16950.19300.1930-
Jan 6, 20250.17000.17000.17000.17000.1700-
Jan 3, 20250.16650.16650.16650.16650.1665-
Jan 2, 20250.17300.17300.17300.17300.1730-
Dec 30, 20240.17250.17250.17250.17250.1725-
Dec 27, 20240.17900.17900.17900.17900.1790-
Dec 23, 20240.18950.18950.18950.18950.1895-
Dec 20, 20240.19500.19500.19500.19500.1950-
Dec 19, 20240.17900.17900.17900.17900.1790-
Dec 18, 20240.19800.19800.19800.19800.1980-
Dec 17, 20240.19050.20700.19050.20700.2070-
Dec 16, 20240.19400.19400.19400.19400.1940-
Dec 13, 20240.20100.21500.20100.21500.2150-
Dec 12, 20240.20300.21700.20300.21700.2170-
Dec 11, 20240.20400.20400.20400.20400.2040-
Dec 10, 20240.18400.18400.18400.18400.1840-
Dec 9, 20240.18000.19700.18000.19700.1970-
Dec 6, 20240.18150.18150.18150.18150.1815-
Dec 5, 20240.18150.18150.18150.18150.1815-
Dec 4, 20240.19600.19600.19600.19600.1960-
Dec 3, 20240.17500.19500.17500.19500.1950-
Dec 2, 20240.20200.20200.20200.20200.2020-
Nov 29, 20240.21300.21300.21000.21000.2100-
Nov 28, 20240.20600.20600.20600.20600.2060-
Nov 27, 20240.18450.20500.18450.20500.2050-
Nov 26, 20240.18550.19900.18550.19900.1990-
Nov 25, 20240.17600.17600.17600.17600.1760-
Nov 22, 20240.17950.17950.17950.17950.1795-
Nov 21, 20240.19750.19750.19750.19750.1975-
Nov 20, 20240.18100.18100.18100.18100.1810-
Nov 19, 20240.21400.21400.21400.21400.2140-
Nov 18, 20240.22900.22900.22900.22900.2290-
Nov 15, 20240.23600.23600.23600.23600.2360-
Nov 14, 20240.20100.20100.20100.20100.2010-
Nov 13, 20240.20500.20500.20500.20500.2050-
Nov 12, 20240.20700.20700.20700.20700.2070-
Nov 11, 20240.24100.24100.24100.24100.2410-
Nov 8, 20240.25300.25300.25300.25300.2530-
Nov 7, 20240.23600.23600.23600.23600.2360-
Nov 6, 20240.22000.23600.22000.23600.2360-
Nov 5, 20240.21700.21700.21700.21700.2170-
Nov 4, 20240.21400.21400.21400.21400.2140-
Nov 1, 20240.25100.25100.22800.22800.2280-
Oct 31, 20240.26700.27700.26700.27700.2770-
Oct 30, 20240.22100.22100.22100.22100.2210-
Oct 29, 20240.23000.24900.23000.24900.2490-
Oct 28, 20240.23700.23700.23700.23700.2370-
Oct 25, 20240.22500.22500.22500.22500.2250-
Oct 24, 20240.19800.19800.19800.19800.1980-
Oct 23, 20240.18850.18850.18850.18850.1885-
Oct 22, 20240.17050.18900.17050.18900.1890-
Oct 21, 20240.18800.18800.18800.18800.1880-
Oct 18, 20240.17100.17100.17100.17100.1710-
Oct 17, 20240.17050.17050.17050.17050.1705-
Oct 16, 20240.17050.17050.17050.17050.1705-
Oct 15, 20240.19700.19700.19700.19700.1970-
Oct 14, 20240.18700.18700.18700.18700.1870-
Oct 11, 20240.19000.19000.19000.19000.1900-
Oct 10, 20240.19200.19200.19200.19200.1920-
Oct 9, 20240.17600.17600.17600.17600.1760-
Oct 8, 20240.15550.17100.15550.17100.1710-
Oct 7, 20240.15900.15900.15900.15900.1590-
Oct 4, 20240.15750.15750.15750.15750.1575-
Oct 3, 20240.17400.17400.17400.17400.1740-
Oct 2, 20240.17800.17800.17800.17800.1780-
Oct 1, 20240.17500.17700.17500.17700.1770-
Sep 30, 20240.18100.18100.18100.18100.1810-
Sep 27, 20240.18400.18400.18400.18400.1840-
Sep 26, 20240.16550.16550.16550.16550.1655-
Sep 25, 20240.16900.16900.16900.16900.1690-
Sep 24, 20240.17400.17400.17400.17400.1740-
Sep 23, 20240.17900.19200.17900.19200.1920-
Sep 20, 20240.17900.17900.17900.17900.1790-
Sep 19, 20240.17400.17400.17400.17400.1740-
Sep 18, 20240.19300.19300.19300.19300.1930-
Sep 17, 20240.16900.16900.16900.16900.1690-
Sep 16, 20240.18900.18900.18900.18900.1890-
Sep 13, 20240.18800.18800.18800.18800.1880-
Sep 12, 20240.17050.17050.17050.17050.1705-
Sep 11, 20240.16500.16500.16500.16500.1650-
Sep 10, 20240.16850.18500.16850.18500.1850-
Sep 9, 20240.16850.16850.16850.16850.1685-
Sep 6, 20240.18800.18800.18800.18800.1880-
Sep 5, 20240.20100.20100.20100.20100.2010-
Sep 4, 20240.18500.20200.18500.20200.2020-
Sep 3, 20240.18900.20400.18900.20400.2040-
Sep 2, 20240.18600.20300.18600.20300.2030-
Aug 30, 20240.19900.19900.19900.19900.1990-
Aug 29, 20240.21300.21300.21300.21300.2130-
Aug 28, 20240.20300.22000.20300.22000.2200-
Aug 27, 20240.20900.20900.20900.20900.2090-
Aug 26, 20240.19550.19550.19550.19550.1955-
Aug 23, 20240.19300.19300.19300.19300.1930-
Aug 22, 20240.14150.14150.14150.14150.1415-
Aug 21, 20240.13800.15450.13800.15450.1545-
Aug 20, 20240.13000.13000.13000.13000.1300-
Aug 19, 20240.14200.14200.14200.14200.1420-
Aug 16, 20240.14150.14150.14150.14150.1415-
Aug 15, 20240.14200.14500.14200.14500.1450-
Aug 14, 20240.12250.13900.12250.13900.1390-
Aug 13, 20240.12200.12200.12200.12200.1220-
Aug 12, 20240.12750.13850.12750.13850.1385-
Aug 9, 20240.12950.12950.12950.12950.1295-
Aug 8, 20240.13000.13000.13000.13000.1300-
Aug 7, 20240.12900.14500.12900.14500.1450-
Aug 6, 20240.14550.14550.14550.14550.1455-
Aug 5, 20240.14450.14450.14450.14450.1445-
Aug 2, 20240.15150.15150.14950.14950.1495-
Aug 1, 20240.15000.15000.15000.15000.1500-
Jul 31, 20240.12850.14900.12850.14900.1490-
Jul 30, 20240.12750.12750.12750.12750.1275-
Jul 29, 20240.12850.12850.12850.12850.1285-
Jul 26, 20240.12850.12850.12850.12850.1285-
Jul 25, 20240.13100.13100.13100.13100.1310-
Jul 24, 20240.14600.14600.14600.14600.1460-
Jul 23, 20240.14800.14800.14800.14800.1480-
Jul 22, 20240.15100.15100.14900.14900.1490-
Jul 19, 20240.13300.14800.13300.14800.1480-
Jul 18, 20240.15200.15200.14900.14900.1490-
Jul 17, 20240.13350.15200.13350.15200.1520-
Jul 16, 20240.14800.15150.14800.15150.1515-
Jul 15, 20240.14700.14900.14700.14700.1470-
Jul 12, 20240.15150.15300.15150.15300.1530-
Jul 11, 20240.15750.15750.15350.15350.1535-
Jul 10, 20240.13700.13700.13700.13700.1370-
Jul 9, 20240.14000.15750.14000.15750.1575-
Jul 8, 20240.14150.15800.14150.15800.1580-
Jul 5, 20240.15850.15850.15850.15850.1585-
Jul 4, 20240.14800.14800.14800.14800.1480-
Jul 3, 20240.14500.14500.14500.14500.1450-
Jul 2, 20240.15150.15150.15150.15150.1515-
Jul 1, 20240.16750.16750.16750.16750.1675-
Jun 28, 20240.15200.16850.15200.16850.1685-
Jun 27, 20240.17000.17000.17000.17000.1700-
Jun 26, 20240.16900.16900.16900.16900.1690-
Jun 25, 20240.14750.14750.14750.14750.1475-
Jun 24, 20240.14550.14550.14550.14550.1455-
Jun 21, 20240.14550.14550.14550.14550.1455-
Jun 20, 20240.14750.14750.14750.14750.1475-
Jun 19, 20240.15150.15150.15150.15150.1515-
Jun 18, 20240.17100.17100.17100.17100.1710-
Jun 17, 20240.16850.16850.16850.16850.1685-
Jun 14, 20240.15400.16900.15400.16850.1685-
Jun 13, 20240.15100.17100.15100.17100.1710-
Jun 12, 20240.15050.15050.15050.15050.1505-
Jun 11, 20240.15800.16850.15800.16850.1685-
Jun 10, 20240.16150.16150.16150.16150.1615-
Jun 7, 20240.17200.17200.16450.16450.1645-
Jun 6, 20240.15150.15150.15150.15150.1515-
Jun 5, 20240.14400.14400.14400.14400.1440-
Jun 4, 20240.14000.14000.14000.14000.1400-
Jun 3, 20240.13350.13350.13350.13350.1335-
May 31, 20240.14350.14550.14350.14550.1455-
May 30, 20240.15200.15250.15200.15250.1525-
May 29, 20240.12400.12400.12400.12400.1240-
May 28, 20240.12450.12450.12450.12450.1245-
May 27, 20240.14400.14400.14400.14400.1440-
May 24, 20240.13150.13150.13150.13150.1315-
May 23, 20240.13300.13300.13300.13300.1330-
May 22, 20240.15250.15250.15250.15250.1525-
May 21, 20240.13250.15200.13250.15200.1520-
May 20, 20240.13000.13000.13000.13000.1300-
May 17, 20240.13000.15050.13000.15050.1505-
May 16, 20240.14850.14850.14850.14850.1485-
May 15, 20240.12850.12850.12850.12850.1285-
May 14, 20240.13700.14500.13700.14500.1450-
May 13, 20240.14650.16650.14650.16650.1665-
May 10, 20240.15050.15050.15050.15050.1505-
May 9, 20240.15000.15000.15000.15000.1500-
May 8, 20240.15100.15100.15100.15100.1510-
May 7, 20240.14700.16750.14700.16750.1675-
May 6, 20240.15400.16850.15400.16850.1685-
May 3, 20240.15300.16850.15300.16850.1685-
May 2, 20240.17300.17300.17300.17300.1730-
Apr 30, 20240.15450.17250.15450.17250.1725-
Apr 29, 20240.17300.17300.16850.16850.1685-
Apr 26, 20240.15300.16750.15300.16750.1675-
Apr 25, 20240.15250.16700.15250.16700.1670-
Apr 24, 20240.15200.15200.15200.15200.1520-
Apr 23, 20240.14800.14800.14800.14800.1480-
Apr 22, 20240.15150.15150.15150.15150.1515-

Related Tickers

6Q1.DU Omda AS
2.9200
-3.63%
 
2YP.DU Health Catalyst Inc
3.1600
-4.82%
 
5CE.F Certive Solutions Inc.
0.0015
0.00%
 
6JM.F JMDC Inc.
19.20
+2.13%
 
HLTT Healthtech Solutions Inc.
0.0001
0.00%
 
CTVEF Certive Solutions Inc.
0.0011
0.00%