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

Berlin - Delayed Quote EUR

Truecaller AB (49X0.BE)

6.95
+0.06
+(0.94%)
At close: May 5 at 7:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.000.000.006.956.95-
May 2, 20256.366.896.366.896.89-
Apr 30, 20256.576.616.466.556.55-
Apr 29, 20256.616.666.456.496.49-
Apr 28, 20256.536.686.456.616.61-
Apr 25, 20256.366.546.366.546.54-
Apr 24, 20256.326.416.246.356.35-
Apr 23, 20256.336.456.306.326.32-
Apr 22, 20256.126.346.096.316.31-
Apr 17, 20256.256.256.076.136.13-
Apr 16, 20256.166.276.126.266.26-
Apr 15, 20256.116.226.116.186.18-
Apr 14, 20255.876.125.876.096.09-
Apr 11, 20255.955.995.805.875.87-
Apr 10, 20255.696.145.695.935.93-
Apr 9, 20256.056.055.515.635.63-
Apr 8, 20255.826.075.826.056.05-
Apr 7, 20255.766.005.765.785.78-
Apr 4, 20256.346.345.956.106.10-
Apr 3, 20256.356.536.236.366.36-
Apr 2, 20256.336.336.206.336.33-
Apr 1, 20256.246.346.246.326.32-
Mar 31, 20256.336.336.196.246.24-
Mar 28, 20256.496.496.306.346.34-
Mar 27, 20256.516.516.346.496.49-
Mar 26, 20256.786.786.476.496.49-
Mar 25, 20256.856.856.786.786.78-
Mar 24, 20256.706.856.706.856.85-
Mar 21, 20256.826.826.666.706.70-
Mar 20, 20256.806.826.646.826.82-
Mar 19, 20256.726.806.716.806.80-
Mar 18, 20256.576.756.576.746.74-
Mar 17, 20256.656.706.536.586.58-
Mar 14, 20256.576.686.566.646.64-
Mar 13, 20256.646.646.386.576.57-
Mar 12, 20256.646.716.536.646.64-
Mar 11, 20256.636.726.596.646.64-
Mar 10, 20256.716.826.616.636.63-
Mar 7, 20257.007.006.706.706.70-
Mar 6, 20257.207.216.996.996.99-
Mar 5, 20257.117.237.117.147.14-
Mar 4, 20257.287.287.117.117.11-
Mar 3, 20257.337.337.217.287.28-
Feb 28, 20257.357.357.217.307.30-
Feb 27, 20257.527.527.347.367.36-
Feb 26, 20257.187.557.187.527.52-
Feb 25, 20256.987.376.987.187.18-
Feb 24, 20256.936.986.856.986.98-
Feb 21, 20256.977.036.936.946.94-
Feb 20, 20257.207.206.976.976.97-
Feb 19, 20257.247.447.117.187.18-
Feb 18, 20256.107.256.107.247.24-
Feb 17, 20256.126.146.026.116.11-
Feb 14, 20256.036.146.036.126.12-
Feb 13, 20256.036.055.946.026.02-
Feb 12, 20256.116.115.976.016.01-
Feb 11, 20256.146.186.096.116.11-
Feb 10, 20256.066.176.066.156.15-
Feb 7, 20256.066.206.046.066.06-
Feb 6, 20256.036.115.996.066.06-
Feb 5, 20255.866.035.746.026.02-
Feb 4, 20255.735.875.735.865.86-
Feb 3, 20255.615.745.615.725.72-
Jan 31, 20255.755.785.695.745.74-
Jan 30, 20255.785.785.715.755.75-
Jan 29, 20255.685.825.685.785.78-
Jan 28, 20255.725.725.665.685.68-
Jan 27, 20255.745.745.665.715.71-
Jan 24, 20255.735.775.715.745.74-
Jan 23, 20255.635.725.635.725.72-
Jan 22, 20255.455.645.455.635.63-
Jan 21, 20254.815.454.815.455.45-
Jan 20, 20254.774.824.774.814.81-
Jan 17, 20254.714.794.694.784.78-
Jan 16, 20254.494.724.494.714.71-
Jan 15, 20254.434.504.434.494.49-
Jan 14, 20254.494.544.424.434.43-
Jan 13, 20254.444.524.444.494.49-
Jan 10, 20254.504.534.434.454.45-
Jan 9, 20254.414.574.414.504.50-
Jan 8, 20254.374.414.304.414.41-
Jan 7, 20254.444.514.344.374.37-
Jan 6, 20254.464.464.444.444.44-
Jan 3, 20254.534.534.454.454.45-
Jan 2, 20254.464.544.464.534.53-
Dec 30, 20244.534.534.424.464.46-
Dec 27, 20244.374.574.374.534.53-
Dec 23, 20244.374.404.354.374.37-
Dec 20, 20244.464.464.334.384.38-
Dec 19, 20244.454.494.434.464.46-
Dec 18, 20244.494.524.464.464.46-
Dec 17, 20244.654.654.484.504.50-
Dec 16, 20244.614.674.614.654.65-
Dec 13, 20244.724.764.614.614.61-
Dec 12, 20244.734.774.714.734.73-
Dec 11, 20244.634.774.634.734.73-
Dec 10, 20244.674.774.624.634.63-
Dec 9, 20244.744.764.674.674.67-
Dec 6, 20244.554.734.544.734.73-
Dec 5, 20244.494.594.494.554.55-
Dec 4, 20244.494.534.484.494.49-
Dec 3, 20244.404.494.404.494.49-
Dec 2, 20244.264.414.234.414.41-
Nov 29, 20244.224.304.224.274.27-
Nov 28, 20244.164.224.154.214.21-
Nov 27, 20244.154.194.134.164.16-
Nov 26, 20244.064.164.064.144.14-
Nov 25, 20244.094.144.064.064.06-
Nov 22, 20243.964.103.964.094.09-
Nov 21, 20243.984.013.943.963.96-
Nov 20, 20243.974.163.963.983.98-
Nov 19, 20243.943.983.893.973.97-
Nov 18, 20243.933.953.823.933.93-
Nov 15, 20243.984.003.933.933.93-
Nov 14, 20243.974.003.973.993.99-
Nov 13, 20243.883.973.853.973.97-
Nov 12, 20243.903.933.863.883.88-
Nov 11, 20243.803.973.803.903.90-
Nov 8, 20243.643.823.643.793.79-
Nov 7, 20244.044.043.563.633.63-
Nov 6, 20244.134.194.034.044.04-
Nov 5, 20244.234.264.124.124.12-
Nov 4, 20244.144.234.114.234.23-
Nov 1, 20244.094.174.094.134.13-
Oct 31, 20244.134.134.094.094.09-
Oct 30, 20244.194.204.114.144.14-
Oct 29, 20244.124.194.124.194.19-
Oct 28, 20244.154.184.124.124.12-
Oct 25, 20244.094.184.084.164.16-
Oct 24, 20244.074.104.044.084.08-
Oct 23, 20244.004.113.984.074.07-
Oct 22, 20244.024.053.944.004.00-
Oct 21, 20243.954.063.954.024.02-
Oct 18, 20243.954.023.953.953.95-
Oct 17, 20243.993.993.923.953.95-
Oct 16, 20244.014.033.943.993.99-
Oct 15, 20243.924.023.924.014.01-
Oct 14, 20243.913.933.843.923.92-
Oct 11, 20243.483.913.483.913.91-
Oct 10, 20243.533.543.463.483.48-
Oct 9, 20243.383.533.383.533.53-
Oct 8, 20243.363.403.363.383.38-
Oct 7, 20243.373.383.353.363.36-
Oct 4, 20243.363.413.363.373.37-
Oct 3, 20243.333.383.313.353.35-
Oct 2, 20243.383.383.323.343.34-
Oct 1, 20243.403.473.373.383.38-
Sep 30, 20243.443.443.373.403.40-
Sep 27, 20243.313.473.313.433.43-
Sep 26, 20243.333.363.303.323.32-
Sep 25, 20243.673.673.253.323.32-
Sep 24, 20243.693.703.623.673.67-
Sep 23, 20243.673.723.643.693.69-
Sep 20, 20243.553.673.553.673.67-
Sep 19, 20243.383.563.383.553.55-
Sep 18, 20243.403.403.343.373.37-
Sep 17, 20243.333.413.333.403.40-
Sep 16, 20243.313.343.293.323.32-
Sep 13, 20243.273.323.273.313.31-
Sep 12, 20243.233.273.213.273.27-
Sep 11, 20243.243.243.153.233.23-
Sep 10, 20243.143.243.143.243.24-
Sep 9, 20243.033.173.033.153.15-
Sep 6, 20243.043.083.023.043.04-
Sep 5, 20243.033.063.023.043.04-
Sep 4, 20243.003.062.983.033.03-
Sep 3, 20243.073.073.003.003.00-
Sep 2, 20243.153.163.063.073.07-
Aug 30, 20243.103.173.103.153.15-
Aug 29, 20243.113.133.103.103.10-
Aug 28, 20243.183.183.103.103.10-
Aug 27, 20243.213.213.173.183.18-
Aug 26, 20243.113.223.113.213.21-
Aug 23, 20243.123.143.103.113.11-
Aug 22, 20243.183.213.113.123.12-
Aug 21, 20243.173.213.173.183.18-
Aug 20, 20243.133.193.103.193.19-
Aug 19, 20243.043.133.043.133.13-
Aug 16, 20243.033.063.033.043.04-
Aug 15, 20242.953.032.953.023.02-
Aug 14, 20242.892.962.892.952.95-
Aug 13, 20242.902.902.822.892.89-
Aug 12, 20242.872.902.862.892.89-
Aug 9, 20242.892.902.862.872.87-
Aug 8, 20242.882.892.842.892.89-
Aug 7, 20242.812.882.812.872.87-
Aug 6, 20242.772.832.772.812.81-
Aug 5, 20242.792.792.652.762.76-
Aug 2, 20242.862.862.782.802.80-
Aug 1, 20242.922.922.852.862.86-
Jul 31, 20242.912.942.902.932.93-
Jul 30, 20242.882.942.882.912.91-
Jul 29, 20242.892.912.882.882.88-
Jul 26, 20242.852.922.852.892.89-
Jul 25, 20242.862.872.812.862.86-
Jul 24, 20242.792.872.792.862.86-
Jul 23, 20242.852.872.802.802.80-
Jul 22, 20243.063.062.852.852.85-
Jul 19, 20243.063.123.013.073.07-
Jul 18, 20243.083.123.063.063.06-
Jul 17, 20243.033.092.993.083.08-
Jul 16, 20243.043.043.003.033.03-
Jul 15, 20243.023.052.993.043.04-
Jul 12, 20243.083.083.023.033.03-
Jul 11, 20243.083.103.043.093.09-
Jul 10, 20243.093.103.063.083.08-
Jul 9, 20243.113.133.083.093.09-
Jul 8, 20243.103.123.083.113.11-
Jul 5, 20243.063.113.053.113.11-
Jul 4, 20243.103.103.043.053.05-
Jul 3, 20243.123.123.073.103.10-
Jul 2, 20243.143.143.073.123.12-
Jul 1, 20243.123.163.123.143.14-
Jun 28, 20243.033.253.033.133.13-
Jun 27, 20243.013.063.013.033.03-
Jun 26, 20243.083.122.973.013.01-
Jun 25, 20243.233.233.083.083.08-
Jun 24, 20243.173.233.143.233.23-
Jun 21, 20243.163.173.163.163.16-
Jun 20, 20243.043.203.043.173.17-
Jun 19, 20243.103.103.043.043.04-
Jun 18, 20243.113.123.083.103.10-
Jun 17, 20243.093.113.033.113.11-
Jun 14, 20242.983.092.983.083.08-
Jun 13, 20243.043.083.033.063.06-
Jun 12, 20243.393.393.033.043.04-
Jun 11, 20243.273.373.243.373.37-
Jun 10, 20243.323.323.233.273.27-
Jun 7, 20243.223.313.223.313.31-
Jun 6, 20243.023.233.023.223.22-
Jun 5, 20243.193.253.183.223.22-
Jun 4, 20243.243.273.183.183.18-
Jun 3, 20243.243.283.223.243.24-
May 31, 20243.233.243.193.243.24-
May 30, 20243.253.313.223.233.23-
May 29, 20243.233.283.223.253.25-
May 28, 20243.113.243.113.243.24-
May 27, 20243.073.103.033.103.10-
May 24, 2024 0.036368 Dividend
May 24, 20243.223.223.013.073.07-
May 23, 20243.193.243.183.212.81-
May 22, 20243.253.253.163.192.79-
May 21, 20243.363.373.223.252.85-
May 20, 20243.143.373.143.362.94-
May 17, 20243.183.183.113.142.75-
May 16, 20243.173.223.153.182.79-
May 15, 20243.353.353.103.182.78-
May 14, 20243.373.373.303.342.93-
May 13, 20243.423.423.353.372.95-
May 10, 20243.313.463.313.423.00-
May 9, 20243.303.303.303.302.89-
May 8, 20243.323.323.223.302.89-
May 7, 20243.243.633.223.322.91-
May 6, 20243.213.243.153.242.84-