Munich - Delayed Quote EUR

Inwido AB (5IW.MU)

Compare
15.76
+0.09
+(0.57%)
At close: January 10 at 8:03:53 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.76 15.76 15.76 15.76 15.76 -
Jan 9, 2025 15.67 15.67 15.67 15.67 15.67 -
Jan 8, 2025 15.89 15.89 15.89 15.89 15.89 -
Jan 7, 2025 16.47 16.47 16.47 16.47 16.47 -
Jan 6, 2025 16.36 16.36 16.36 16.36 16.36 -
Jan 3, 2025 16.36 16.36 16.36 16.36 16.36 -
Jan 2, 2025 16.36 16.36 16.36 16.36 16.36 -
Dec 30, 2024 16.04 16.04 16.04 16.04 16.04 -
Dec 27, 2024 16.04 16.04 16.04 16.04 16.04 -
Dec 23, 2024 15.97 15.97 15.97 15.97 15.97 -
Dec 20, 2024 16.08 16.08 16.08 16.08 16.08 -
Dec 19, 2024 16.08 16.08 16.08 16.08 16.08 -
Dec 18, 2024 16.20 16.20 16.20 16.20 16.20 -
Dec 17, 2024 16.35 16.35 16.35 16.35 16.35 -
Dec 16, 2024 16.39 16.39 16.39 16.39 16.39 -
Dec 13, 2024 16.40 16.40 16.40 16.40 16.40 -
Dec 12, 2024 16.97 16.97 16.97 16.97 16.97 -
Dec 11, 2024 16.40 16.40 16.40 16.40 16.40 -
Dec 10, 2024 16.40 16.40 16.40 16.40 16.40 -
Dec 9, 2024 16.54 16.54 16.54 16.54 16.54 -
Dec 6, 2024 16.54 16.54 16.54 16.54 16.54 -
Dec 5, 2024 16.47 16.47 16.47 16.47 16.47 -
Dec 4, 2024 16.01 16.01 16.01 16.01 16.01 -
Dec 3, 2024 15.89 15.89 15.89 15.89 15.89 -
Dec 2, 2024 15.86 15.86 15.86 15.86 15.86 -
Nov 29, 2024 15.87 15.87 15.87 15.87 15.87 -
Nov 28, 2024 15.87 15.87 15.87 15.87 15.87 -
Nov 27, 2024 15.85 15.85 15.85 15.85 15.85 -
Nov 26, 2024 15.90 15.90 15.90 15.90 15.90 -
Nov 25, 2024 16.08 16.08 16.08 16.08 16.08 -
Nov 22, 2024 15.85 15.85 15.85 15.85 15.85 -
Nov 21, 2024 15.91 15.91 15.91 15.91 15.91 -
Nov 20, 2024 16.16 16.16 16.16 16.16 16.16 -
Nov 19, 2024 16.22 16.22 16.22 16.22 16.22 -
Nov 18, 2024 16.38 16.38 16.38 16.38 16.38 -
Nov 15, 2024 16.45 16.45 16.45 16.45 16.45 -
Nov 14, 2024 16.45 16.45 16.45 16.45 16.45 -
Nov 13, 2024 16.45 16.45 16.45 16.45 16.45 -
Nov 12, 2024 16.84 16.84 16.84 16.84 16.84 -
Nov 11, 2024 16.93 16.93 16.93 16.93 16.93 -
Nov 8, 2024 16.71 16.71 16.71 16.71 16.71 -
Nov 7, 2024 16.52 16.52 16.52 16.52 16.52 -
Nov 6, 2024 16.74 16.74 16.74 16.74 16.74 -
Nov 5, 2024 16.74 16.74 16.74 16.74 16.74 -
Nov 4, 2024 16.78 16.78 16.78 16.78 16.78 -
Nov 1, 2024 16.78 16.78 16.78 16.78 16.78 -
Oct 31, 2024 16.81 16.81 16.81 16.81 16.81 -
Oct 30, 2024 16.81 16.81 16.81 16.81 16.81 -
Oct 29, 2024 16.81 16.81 16.81 16.81 16.81 -
Oct 28, 2024 16.60 16.81 16.60 16.81 16.81 100
Oct 25, 2024 16.86 16.86 16.86 16.86 16.86 -
Oct 24, 2024 16.95 16.95 16.95 16.95 16.95 -
Oct 23, 2024 17.09 17.09 17.09 17.09 17.09 -
Oct 22, 2024 15.56 15.56 15.56 15.56 15.56 -
Oct 21, 2024 15.99 15.99 15.99 15.99 15.99 -
Oct 18, 2024 16.04 16.04 16.04 16.04 16.04 -
Oct 17, 2024 16.01 16.01 16.01 16.01 16.01 -
Oct 16, 2024 15.99 15.99 15.99 15.99 15.99 -
Oct 15, 2024 15.99 15.99 15.99 15.99 15.99 -
Oct 14, 2024 15.99 15.99 15.99 15.99 15.99 -
Oct 11, 2024 15.99 15.99 15.99 15.99 15.99 -
Oct 10, 2024 16.14 16.14 16.14 16.14 16.14 -
Oct 9, 2024 16.14 16.14 16.14 16.14 16.14 -
Oct 8, 2024 16.14 16.14 16.14 16.14 16.14 -
Oct 7, 2024 16.22 16.22 16.22 16.22 16.22 -
Oct 4, 2024 16.31 16.31 16.31 16.31 16.31 -
Oct 3, 2024 16.50 16.50 16.50 16.50 16.50 -
Oct 2, 2024 16.50 16.50 16.50 16.50 16.50 -
Oct 1, 2024 16.72 16.72 16.72 16.72 16.72 -
Sep 30, 2024 16.73 16.73 16.73 16.73 16.73 -
Sep 27, 2024 16.64 16.64 16.64 16.64 16.64 -
Sep 26, 2024 16.63 16.63 16.63 16.63 16.63 -
Sep 25, 2024 16.32 16.32 16.32 16.32 16.32 -
Sep 24, 2024 16.63 16.63 16.63 16.63 16.63 -
Sep 23, 2024 16.29 16.29 16.29 16.29 16.29 -
Sep 20, 2024 16.27 16.27 16.27 16.27 16.27 -
Sep 19, 2024 16.27 16.27 16.27 16.27 16.27 -
Sep 18, 2024 16.27 16.27 16.27 16.27 16.27 -
Sep 17, 2024 16.36 16.36 16.36 16.36 16.36 -
Sep 16, 2024 16.24 16.24 16.24 16.24 16.24 -
Sep 13, 2024 15.96 15.96 15.96 15.96 15.96 -
Sep 12, 2024 15.79 15.79 15.79 15.79 15.79 -
Sep 11, 2024 15.75 15.75 15.75 15.75 15.75 -
Sep 10, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 9, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 6, 2024 15.74 15.74 15.74 15.74 15.74 -
Sep 5, 2024 15.81 15.81 15.81 15.81 15.81 -
Sep 4, 2024 15.81 15.81 15.81 15.81 15.81 -
Sep 3, 2024 15.85 15.85 15.85 15.85 15.85 -
Sep 2, 2024 15.85 15.85 15.85 15.85 15.85 -
Aug 30, 2024 15.50 15.50 15.50 15.50 15.50 -
Aug 29, 2024 15.50 15.50 15.50 15.50 15.50 -
Aug 28, 2024 15.50 15.50 15.50 15.50 15.50 -
Aug 27, 2024 15.50 15.50 15.50 15.50 15.50 -
Aug 26, 2024 15.50 15.50 15.50 15.50 15.50 -
Aug 23, 2024 15.32 15.32 15.32 15.32 15.32 -
Aug 22, 2024 15.32 15.32 15.32 15.32 15.32 -
Aug 21, 2024 15.15 15.15 15.15 15.15 15.15 -
Aug 20, 2024 14.95 14.95 14.95 14.95 14.95 -
Aug 19, 2024 14.71 14.71 14.71 14.71 14.71 -
Aug 16, 2024 14.71 14.71 14.71 14.71 14.71 -
Aug 15, 2024 14.71 14.71 14.71 14.71 14.71 -
Aug 14, 2024 14.71 14.71 14.71 14.71 14.71 -
Aug 13, 2024 14.71 14.71 14.71 14.71 14.71 -
Aug 12, 2024 14.68 14.68 14.68 14.68 14.68 -
Aug 9, 2024 14.47 14.47 14.47 14.47 14.47 -
Aug 8, 2024 14.47 14.47 14.47 14.47 14.47 -
Aug 7, 2024 14.37 14.37 14.37 14.37 14.37 -
Aug 6, 2024 14.47 14.47 14.47 14.47 14.47 -
Aug 5, 2024 14.81 14.81 14.81 14.81 14.81 -
Aug 2, 2024 15.16 15.16 15.16 15.16 15.16 -
Aug 1, 2024 15.18 15.18 15.18 15.18 15.18 -
Jul 31, 2024 15.08 15.08 15.08 15.08 15.08 -
Jul 30, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 29, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 26, 2024 14.81 14.81 14.81 14.81 14.81 -
Jul 25, 2024 15.00 15.00 15.00 15.00 15.00 -
Jul 24, 2024 15.00 15.00 15.00 15.00 15.00 -
Jul 23, 2024 15.09 15.09 15.09 15.09 15.09 -
Jul 22, 2024 15.09 15.09 15.09 15.09 15.09 -
Jul 19, 2024 15.16 15.16 15.16 15.16 15.16 -
Jul 18, 2024 15.16 15.16 15.16 15.16 15.16 -
Jul 17, 2024 15.16 15.16 15.16 15.16 15.16 -
Jul 16, 2024 15.02 15.02 15.02 15.02 15.02 -
Jul 15, 2024 15.02 15.02 15.02 15.02 15.02 -
Jul 12, 2024 13.27 13.27 13.27 13.27 13.27 -
Jul 11, 2024 13.21 13.21 13.21 13.21 13.21 -
Jul 10, 2024 13.21 13.21 13.21 13.21 13.21 -
Jul 9, 2024 13.17 13.17 13.17 13.17 13.17 -
Jul 8, 2024 13.15 13.15 13.15 13.15 13.15 -
Jul 5, 2024 13.04 13.04 13.04 13.04 13.04 -
Jul 4, 2024 12.99 12.99 12.99 12.99 12.99 -
Jul 3, 2024 12.83 12.83 12.83 12.83 12.83 -
Jul 2, 2024 12.83 12.83 12.83 12.83 12.83 -
Jul 1, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 28, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 27, 2024 12.70 12.70 12.70 12.70 12.70 -
Jun 26, 2024 12.64 12.70 12.64 12.70 12.70 100
Jun 25, 2024 13.15 13.15 13.15 13.15 13.15 -
Jun 24, 2024 13.15 13.15 13.15 13.15 13.15 -
Jun 21, 2024 13.15 13.15 13.15 13.15 13.15 -
Jun 20, 2024 12.96 12.96 12.96 12.96 12.96 -
Jun 19, 2024 12.96 12.96 12.96 12.96 12.96 -
Jun 18, 2024 12.94 12.94 12.94 12.94 12.94 -
Jun 17, 2024 13.17 13.17 13.17 13.17 13.17 -
Jun 14, 2024 13.17 13.17 13.17 13.17 13.17 -
Jun 13, 2024 13.28 13.28 13.28 13.28 13.28 -
Jun 12, 2024 12.82 12.82 12.82 12.82 12.82 -
Jun 11, 2024 12.81 12.81 12.81 12.81 12.81 -
Jun 10, 2024 12.65 12.65 12.65 12.65 12.65 -
Jun 7, 2024 12.65 12.65 12.65 12.65 12.65 -
Jun 6, 2024 12.65 12.65 12.65 12.65 12.65 -
Jun 5, 2024 12.65 12.65 12.65 12.65 12.65 -
Jun 4, 2024 12.78 12.78 12.78 12.78 12.78 -
Jun 3, 2024 12.71 12.71 12.71 12.71 12.71 -
May 31, 2024 12.56 12.56 12.56 12.56 12.56 -
May 30, 2024 12.56 12.56 12.56 12.56 12.56 -
May 29, 2024 12.75 12.75 12.75 12.75 12.75 -
May 28, 2024 12.74 12.74 12.74 12.74 12.74 -
May 27, 2024 12.74 12.74 12.74 12.74 12.74 -
May 24, 2024 12.68 12.68 12.68 12.68 12.68 -
May 23, 2024 12.50 12.50 12.50 12.50 12.50 -
May 22, 2024 12.38 12.38 12.38 12.38 12.38 -
May 21, 2024 12.39 12.39 12.39 12.39 12.39 -
May 20, 2024 12.29 12.29 12.29 12.29 12.29 -
May 17, 2024 6.50 Dividend
May 17, 2024 12.67 12.67 12.67 12.67 12.67 -
May 16, 2024 12.67 12.67 12.67 12.67 6.17 -
May 15, 2024 12.48 12.48 12.48 12.48 6.08 -
May 14, 2024 12.48 12.48 12.48 12.48 6.08 -
May 13, 2024 12.48 12.48 12.48 12.48 6.08 -
May 10, 2024 12.37 12.37 12.37 12.37 6.02 -
May 9, 2024 12.33 12.33 12.33 12.33 6.00 -
May 8, 2024 12.00 12.00 12.00 12.00 5.84 -
May 7, 2024 11.79 11.79 11.79 11.79 5.74 -
May 6, 2024 11.79 11.79 11.79 11.79 5.74 -
May 3, 2024 11.71 11.71 11.71 11.71 5.70 -
May 2, 2024 11.58 11.58 11.58 11.58 5.64 -
Apr 30, 2024 11.36 11.36 11.36 11.36 5.53 -
Apr 29, 2024 11.43 11.43 11.43 11.43 5.57 -
Apr 26, 2024 11.43 11.43 11.43 11.43 5.57 -
Apr 25, 2024 11.60 11.60 11.60 11.60 5.65 -
Apr 24, 2024 11.71 11.71 11.71 11.71 5.70 -
Apr 23, 2024 12.18 12.18 12.18 12.18 5.93 -
Apr 22, 2024 12.18 12.18 12.18 12.18 5.93 -
Apr 19, 2024 12.18 12.18 12.18 12.18 5.93 -
Apr 18, 2024 12.33 12.33 12.33 12.33 6.00 -
Apr 17, 2024 12.35 12.35 12.35 12.35 6.01 -
Apr 16, 2024 12.35 12.35 12.35 12.35 6.01 -
Apr 15, 2024 12.55 12.55 12.55 12.55 6.11 -
Apr 12, 2024 12.55 12.55 12.55 12.55 6.11 -
Apr 11, 2024 12.55 12.55 12.55 12.55 6.11 -
Apr 10, 2024 12.55 12.55 12.55 12.55 6.11 -
Apr 9, 2024 12.55 12.55 12.55 12.55 6.11 -
Apr 8, 2024 12.52 12.52 12.34 12.34 6.01 100
Apr 5, 2024 12.56 12.56 12.56 12.56 6.12 -
Apr 4, 2024 12.59 12.59 12.59 12.59 6.13 -
Apr 3, 2024 12.59 12.59 12.59 12.59 6.13 -
Apr 2, 2024 12.64 12.64 12.64 12.64 6.16 -
Mar 28, 2024 12.64 12.64 12.64 12.64 6.16 -
Mar 27, 2024 12.44 12.44 12.44 12.44 6.06 -
Mar 26, 2024 12.77 12.77 12.56 12.56 6.12 200
Mar 25, 2024 12.72 12.72 12.72 12.72 6.19 -
Mar 22, 2024 12.72 12.72 12.72 12.72 6.19 -
Mar 21, 2024 12.63 12.63 12.63 12.63 6.15 -
Mar 20, 2024 12.40 12.40 12.40 12.40 6.04 -
Mar 19, 2024 12.31 12.31 12.31 12.31 5.99 -
Mar 18, 2024 12.31 12.31 12.31 12.31 5.99 -
Mar 15, 2024 12.28 12.28 12.28 12.28 5.98 -
Mar 14, 2024 12.23 12.23 12.23 12.23 5.96 -
Mar 13, 2024 12.15 12.15 12.15 12.15 5.92 -
Mar 12, 2024 12.08 12.08 12.08 12.08 5.88 -
Mar 11, 2024 12.08 12.08 12.08 12.08 5.88 -
Mar 8, 2024 11.87 11.87 11.87 11.87 5.78 -
Mar 7, 2024 11.81 11.81 11.81 11.81 5.75 -
Mar 6, 2024 11.81 11.81 11.81 11.81 5.75 -
Mar 5, 2024 11.82 11.82 11.82 11.82 5.76 -
Mar 4, 2024 11.96 11.96 11.96 11.96 5.82 -
Mar 1, 2024 11.96 11.96 11.96 11.96 5.82 -
Feb 29, 2024 12.02 12.02 12.02 12.02 5.85 -
Feb 28, 2024 12.13 12.13 12.13 12.13 5.91 -
Feb 27, 2024 12.17 12.17 12.17 12.17 5.93 -
Feb 26, 2024 12.17 12.17 12.17 12.17 5.93 -
Feb 23, 2024 12.19 12.19 12.19 12.19 5.94 -
Feb 22, 2024 12.19 12.19 12.19 12.19 5.94 -
Feb 21, 2024 12.31 12.31 12.31 12.31 5.99 -
Feb 20, 2024 12.35 12.35 12.35 12.35 6.01 -
Feb 19, 2024 12.38 12.38 12.38 12.38 6.03 -
Feb 16, 2024 11.92 11.92 11.92 11.92 5.80 -
Feb 15, 2024 11.49 11.49 11.49 11.49 5.60 -
Feb 14, 2024 11.49 11.49 11.49 11.49 5.60 -
Feb 13, 2024 11.60 11.60 11.60 11.60 5.65 -
Feb 12, 2024 11.24 11.24 11.24 11.24 5.47 -
Feb 9, 2024 11.29 11.29 11.29 11.29 5.50 -
Feb 8, 2024 11.20 11.20 11.20 11.20 5.45 -
Feb 7, 2024 11.20 11.20 11.20 11.20 5.45 -
Feb 6, 2024 11.20 11.20 11.20 11.20 5.45 -
Feb 5, 2024 11.23 11.23 11.23 11.23 5.47 -
Feb 2, 2024 11.40 11.40 11.40 11.40 5.55 -
Feb 1, 2024 11.40 11.40 11.40 11.40 5.55 -
Jan 31, 2024 11.40 11.40 11.40 11.40 5.55 -
Jan 30, 2024 11.40 11.40 11.40 11.40 5.55 -
Jan 29, 2024 11.40 11.40 11.40 11.40 5.55 -
Jan 26, 2024 11.34 11.34 11.34 11.34 5.52 -
Jan 25, 2024 11.32 11.32 11.32 11.32 5.51 -
Jan 24, 2024 11.32 11.32 11.32 11.32 5.51 -
Jan 23, 2024 11.32 11.32 11.32 11.32 5.51 -
Jan 22, 2024 11.32 11.32 11.32 11.32 5.51 -
Jan 19, 2024 11.37 11.37 11.37 11.37 5.54 -
Jan 18, 2024 11.37 11.37 11.37 11.37 5.54 -
Jan 17, 2024 11.58 11.58 11.58 11.58 5.64 -
Jan 16, 2024 11.72 11.72 11.72 11.72 5.71 -
Jan 15, 2024 11.83 11.83 11.83 11.83 5.76 -
Jan 12, 2024 11.83 11.83 11.83 11.83 5.76 -
Jan 11, 2024 11.83 11.83 11.83 11.83 5.76 -
Jan 10, 2024 11.83 11.83 11.83 11.83 5.76 -