Frankfurt - Delayed Quote EUR

OssDsign AB (publ) (5J6.F)

Compare
0.8870
-0.0750
(-7.80%)
At close: January 17 at 9:16:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.88700.88700.88700.88700.8870-
Jan 16, 20250.96200.96200.96200.96200.9620-
Jan 15, 20250.94600.94600.94600.94600.9460-
Jan 14, 20250.93700.95000.93700.95000.9500-
Jan 13, 20250.94900.94900.94900.94900.9490-
Jan 10, 20251.01601.01600.95100.95100.95103,500
Jan 9, 20250.83600.83600.83600.83600.8360-
Jan 8, 20250.86800.86800.86800.86800.8680-
Jan 7, 20250.86600.89600.86600.89600.8960-
Jan 6, 20250.86900.86900.86900.86900.8690-
Jan 3, 20250.85300.85300.85300.85300.8530-
Jan 2, 20250.81000.81000.81000.81000.8100-
Dec 30, 20240.81100.81100.81100.81100.8110-
Dec 27, 20240.81900.81900.81900.81900.8190-
Dec 23, 20240.81500.81500.81500.81500.8150-
Dec 20, 20240.83000.83000.83000.83000.8300-
Dec 19, 20240.82500.82500.82500.82500.8250-
Dec 18, 20240.84900.84900.84900.84900.8490-
Dec 17, 20240.81000.82700.81000.82700.8270-
Dec 16, 20240.80600.80600.80600.80600.8060-
Dec 13, 20240.79500.80300.79500.80300.8030-
Dec 12, 20240.80700.83600.80700.83600.8360-
Dec 11, 20240.81400.82700.81400.82700.8270-
Dec 10, 20240.78100.78100.78100.78100.7810-
Dec 9, 20240.74900.78900.74900.78900.7890-
Dec 6, 20240.75500.75500.75500.75500.7550-
Dec 5, 20240.76300.76300.76300.76300.7630-
Dec 4, 20240.76600.76600.76600.76600.7660-
Dec 3, 20240.73200.74900.73200.74900.7490-
Dec 2, 20240.75700.75700.75700.75700.7570-
Nov 29, 20240.73100.73400.73100.73400.7340-
Nov 28, 20240.69600.69600.69600.69600.6960-
Nov 27, 20240.67500.68700.67500.68700.6870-
Nov 26, 20240.67600.70100.67600.70100.7010-
Nov 25, 20240.65000.65000.65000.65000.6500-
Nov 22, 20240.63500.63500.63500.63500.6350-
Nov 21, 20240.62300.62300.62300.62300.6230-
Nov 20, 20240.63300.63300.63300.63300.6330-
Nov 19, 20240.66900.66900.66900.66900.6690-
Nov 18, 20240.66900.66900.66900.66900.6690-
Nov 15, 20240.70200.70200.70200.70200.7020-
Nov 14, 20240.61300.61300.61300.61300.6130-
Nov 13, 20240.57100.57100.57100.57100.5710-
Nov 12, 20240.49400.69100.49400.69100.69104,000
Nov 11, 20240.47650.47650.47650.47650.4765-
Nov 8, 20240.46950.46950.46950.46950.4695-
Nov 7, 20240.50600.50600.50600.50600.5060-
Nov 6, 20240.50300.51800.50300.51800.5180-
Nov 5, 20240.48350.48350.48350.48350.4835-
Nov 4, 20240.50700.50700.50700.50700.5070-
Nov 1, 20240.52400.53200.52400.52800.5280-
Oct 31, 20240.54600.54600.52800.52800.5280-
Oct 30, 20240.53300.53300.53300.53300.5330-
Oct 29, 20240.53400.53700.53400.53700.5370-
Oct 28, 20240.54000.54000.54000.54000.5400-
Oct 25, 20240.53600.53600.53600.53600.5360-
Oct 24, 20240.54200.54600.54200.54600.5460-
Oct 23, 20240.53600.53600.53600.53600.5360-
Oct 22, 20240.54500.55800.54500.55800.5580-
Oct 21, 20240.55600.55600.55600.55600.5560-
Oct 18, 20240.53200.53200.53200.53200.5320-
Oct 17, 20240.51000.51000.51000.51000.5100-
Oct 16, 20240.52300.52300.52300.52300.5230-
Oct 15, 20240.54600.54600.54600.54600.5460-
Oct 14, 20240.54400.54400.54400.54400.5440-
Oct 11, 20240.54600.54600.54600.54600.5460-
Oct 10, 20240.55600.55600.55600.55600.5560-
Oct 9, 20240.58600.58600.58600.58600.5860-
Oct 8, 20240.51800.53500.51800.53500.5350-
Oct 7, 20240.53000.53000.53000.53000.5300-
Oct 4, 20240.52400.52400.52400.52400.5240-
Oct 3, 20240.55200.55200.55200.55200.5520-
Oct 2, 20240.55100.55100.55100.55100.5510-
Oct 1, 20240.55400.55500.55400.55500.5550-
Sep 30, 20240.56000.56000.56000.56000.5600-
Sep 27, 20240.56100.56100.56100.56100.5610-
Sep 26, 20240.54800.54800.54800.54800.5480-
Sep 25, 20240.56200.56200.56200.56200.5620-
Sep 24, 20240.55200.55200.55200.55200.5520-
Sep 23, 20240.56500.57700.56500.57700.5770-
Sep 20, 20240.58700.58700.58700.58700.5870-
Sep 19, 20240.59300.59300.59300.59300.5930-
Sep 18, 20240.58900.58900.58900.58900.5890-
Sep 17, 20240.57000.57000.57000.57000.5700-
Sep 16, 20240.60800.60800.60800.60800.6080-
Sep 13, 20240.60800.60800.60200.60200.6020-
Sep 12, 20240.59400.59400.59400.59400.5940-
Sep 11, 20240.60900.60900.60900.60900.6090-
Sep 10, 20240.58000.61700.58000.61700.6170-
Sep 9, 20240.55000.55000.55000.55000.5500-
Sep 6, 20240.57900.57900.57900.57900.5790-
Sep 5, 20240.57100.57100.57100.57100.5710-
Sep 4, 20240.56400.57200.56400.57200.5720-
Sep 3, 20240.58400.60700.58400.60700.6070-
Sep 2, 20240.60400.61700.60400.61700.6170-
Aug 30, 20240.60800.60800.60800.60800.6080-
Aug 29, 20240.60900.60900.60900.60900.6090-
Aug 28, 20240.62900.64900.62900.64900.6490-
Aug 27, 20240.62100.62100.62100.62100.6210-
Aug 26, 20240.63700.63700.63700.63700.6370-
Aug 23, 20240.65500.65500.65500.65500.6550-
Aug 22, 20240.65200.65200.65200.65200.6520-
Aug 21, 20240.65500.66000.65500.66000.6600-
Aug 20, 20240.70100.70100.70100.70100.7010-
Aug 19, 20240.71100.71100.71100.71100.7110-
Aug 16, 20240.71100.71100.71100.71100.7110-
Aug 15, 20240.70900.72000.70900.72000.7200-
Aug 14, 20240.67600.70300.67600.70300.7030-
Aug 13, 20240.67700.67700.67700.67700.6770-
Aug 12, 20240.69200.69200.69100.69100.6910-
Aug 9, 20240.68300.68300.68300.68300.6830-
Aug 8, 20240.69200.69200.69200.69200.6920-
Aug 7, 20240.68200.70700.68200.70700.7070-
Aug 6, 20240.71200.71200.71200.71200.7120-
Aug 5, 20240.67700.70000.67700.70000.7000-
Aug 2, 20240.74700.74700.74100.74100.7410-
Aug 1, 20240.77200.77200.77200.77200.7720-
Jul 31, 20240.76800.78500.76800.78500.7850-
Jul 30, 20240.76000.76000.76000.76000.7600-
Jul 29, 20240.73400.73400.73400.73400.7340-
Jul 26, 20240.72000.72000.72000.72000.7200-
Jul 25, 20240.73500.73500.73500.73500.7350-
Jul 24, 20240.74400.74400.74400.74400.7440-
Jul 23, 20240.73500.74700.73500.74700.7470-
Jul 22, 20240.74700.75300.74700.75300.7530-
Jul 19, 20240.77700.79100.77700.79100.7910-
Jul 18, 20240.78400.80600.78400.80600.8060-
Jul 17, 20240.77600.79500.77600.79500.7950-
Jul 16, 20240.76200.76200.76200.76200.7620-
Jul 15, 20240.76900.76900.76800.76800.7680-
Jul 12, 20240.75700.77800.75700.77800.7780-
Jul 11, 20240.75700.76400.75700.76400.7640-
Jul 10, 20240.75900.75900.75900.75900.7590-
Jul 9, 20240.76000.77000.76000.77000.7700-
Jul 8, 20240.76300.78300.76300.78300.7830-
Jul 5, 20240.77000.77200.77000.77200.7720-
Jul 4, 20240.76600.76600.76600.76600.7660-
Jul 3, 20240.76800.76800.76800.76800.7680-
Jul 2, 20240.76100.76100.76100.76100.7610-
Jul 1, 20240.79000.79000.79000.79000.7900-
Jun 28, 20240.76600.77300.76600.77300.7730-
Jun 27, 20240.77900.77900.77900.77900.7790-
Jun 26, 20240.77800.77800.77800.77800.7780-
Jun 25, 20240.78400.78400.78400.78400.7840-
Jun 24, 20240.77600.77600.77600.77600.7760-
Jun 21, 20240.77600.77600.77600.77600.7760-
Jun 20, 20240.76000.76000.76000.76000.7600-
Jun 19, 20240.73500.73500.73500.73500.7350-
Jun 18, 20240.76500.76500.76500.76500.7650-
Jun 17, 20240.79900.79900.78300.78300.7830-
Jun 14, 20240.80300.81400.79500.79500.7950-
Jun 13, 20240.81300.83100.81300.83100.8310-
Jun 12, 20240.80400.80400.80400.80400.8040-
Jun 11, 20240.85200.85200.82600.82600.8260-
Jun 10, 20240.85400.85400.85400.85400.8540-
Jun 7, 20240.85000.85000.84500.84500.8450-
Jun 6, 20240.82600.82600.82600.82600.8260-
Jun 5, 20240.79900.79900.79900.79900.7990-
Jun 4, 20240.79500.81100.79500.81100.81101,700
Jun 3, 20240.78500.78500.78500.78500.7850-
May 31, 20240.80700.82600.80700.82600.8260-
May 30, 20240.75800.77800.75800.77800.7780-
May 29, 20240.75800.75800.75800.75800.7580-
May 28, 20240.74200.74200.74200.74200.7420-
May 27, 20240.78000.78600.78000.78600.7860-
May 24, 20240.76100.76100.76100.76100.7610-
May 23, 20240.71200.73000.71200.73000.730015,000
May 22, 20240.74500.74500.74500.74500.7450-
May 21, 20240.74500.75900.74500.75900.7590-
May 20, 20240.71200.71200.71200.71200.7120-
May 17, 20240.74800.75300.74800.75300.7530-
May 16, 20240.76200.76200.76200.76200.7620-
May 15, 20240.77400.77400.77400.77400.7740-
May 14, 20240.78800.82000.78800.82000.8200-
May 13, 20240.80100.81700.80100.81700.8170-
May 10, 20240.81300.81300.81300.81300.8130-
May 9, 20240.81100.81100.81100.81100.8110-
May 8, 20240.83400.83400.83400.83400.8340-
May 7, 20240.83300.85200.83300.85200.8520-
May 6, 20240.83200.84400.83200.84400.8440-
May 3, 20240.78400.80200.78400.80200.8020-
May 2, 20240.79700.79700.79700.79700.7970-
Apr 30, 20240.78100.79200.78100.79200.7920-
Apr 29, 20240.75500.80100.75500.80100.8010-
Apr 26, 20240.74800.76800.74800.76800.7680-
Apr 25, 20240.74200.76700.74200.76700.7670-
Apr 24, 20240.74500.74500.74500.74500.7450-
Apr 23, 20240.75500.75500.75500.75500.7550-
Apr 22, 20240.76300.76300.76300.76300.7630-
Apr 19, 20240.77200.77200.77200.77200.7720-
Apr 18, 20240.77500.80200.77500.80200.8020-
Apr 17, 20240.80100.83000.80100.83000.8300-
Apr 16, 20240.80500.81500.80500.81500.8150-
Apr 15, 20240.81800.82500.81800.82500.8250-
Apr 12, 20240.86000.89000.86000.89000.8900-
Apr 11, 20240.82600.82600.82600.82600.8260-
Apr 10, 20240.87100.87100.87100.87100.8710-
Apr 9, 20240.85600.87700.85600.87700.8770-
Apr 8, 20240.86300.86300.86300.86300.8630-
Apr 5, 20240.87200.87200.86600.86600.8660-
Apr 4, 20240.91300.91300.90900.90900.9090-
Apr 3, 20240.84300.89800.84300.89400.8940-
Apr 2, 20240.86100.86100.85600.85600.8560-
Mar 28, 20240.82000.83800.82000.83800.8380-
Mar 27, 20240.83400.83600.83400.83600.8360-
Mar 26, 20240.86000.87400.86000.87400.8740-
Mar 25, 20240.84000.84000.82400.83200.8320-
Mar 22, 20240.80000.82200.80000.82200.8220-
Mar 21, 20240.78200.80200.78200.80200.8020-
Mar 20, 20240.79400.79400.79400.79400.7940-
Mar 19, 20240.80800.82200.80800.81800.8180-
Mar 18, 20240.76800.83600.76800.83600.8360-
Mar 15, 20240.77600.78600.77200.78600.7860-
Mar 14, 20240.76800.76800.76800.76800.7680-
Mar 13, 20240.74400.76600.74400.76600.7660-
Mar 12, 20240.71800.71800.71800.71800.7180-
Mar 11, 20240.74600.74600.74400.74400.7440-
Mar 8, 20240.74000.74000.74000.74000.7400-
Mar 7, 20240.75600.75600.75000.75000.7500-
Mar 6, 20240.72600.79400.72600.79400.7940-
Mar 5, 20240.74200.74400.74200.74400.7440-
Mar 4, 20240.75400.75400.75400.75400.7540-
Mar 1, 20240.76800.76800.75000.75000.7500-
Feb 29, 20240.74200.74200.73800.73800.7380-
Feb 28, 20240.69600.73600.69600.73600.7360-
Feb 27, 20240.72000.72000.71400.71400.7140-
Feb 26, 20240.73000.73000.73000.73000.7300-
Feb 23, 20240.73000.73000.73000.73000.7300-
Feb 22, 20240.73600.74200.73600.74200.7420-
Feb 21, 20240.73800.76200.73800.75400.7540-
Feb 20, 20240.75200.75200.75000.75000.7500-
Feb 19, 20240.75400.75400.75000.75000.7500-
Feb 16, 20240.72600.72600.72600.72600.7260-
Feb 15, 20240.73200.73600.73200.73600.7360-
Feb 14, 20240.73400.73400.73200.73200.7320-
Feb 13, 20240.76400.77800.76400.77800.7780-
Feb 12, 20240.75600.76800.75600.76800.7680-
Feb 9, 20240.76600.76600.76000.76200.7620-
Feb 8, 20240.70800.77800.70800.77800.7780-
Feb 7, 20240.70400.70400.70400.70400.7040-
Feb 6, 20240.69600.71400.69600.71400.7140-
Feb 5, 20240.71800.72000.71800.72000.7200-
Feb 2, 20240.74800.74800.74800.74800.7480-
Feb 1, 20240.75600.77600.74600.74600.7460-
Jan 31, 20240.72400.74600.72400.74600.7460-
Jan 30, 20240.72000.73200.71400.71400.7140-
Jan 29, 20240.75200.75200.75000.75000.7500-
Jan 26, 20240.76000.76800.76000.76800.7680-
Jan 25, 20240.78600.78600.78600.78600.7860-
Jan 24, 20240.77800.78200.77800.78200.7820-
Jan 23, 20240.77600.77600.77000.77000.7700-
Jan 22, 20240.77400.77400.75800.75800.7580-
Jan 19, 20240.72800.75000.72800.73400.7340-
Jan 18, 20240.73000.75000.73000.75000.7500-
Jan 17, 20240.74600.74600.74600.74600.7460-

Related Tickers

B0T.F Promimic AB (publ)
1.8700
+0.27%
 
MD1.F Medistim ASA
12.40
0.00%
 
SECT-B.ST Sectra AB (publ)
249.95
-1.38%
 
XVIVO.ST Xvivo Perfusion AB (publ)
444.00
-0.67%
 
KURN.SW Kuros Biosciences AG
22.20
-4.52%
 
TMDX TransMedics Group, Inc.
57.20
-1.41%