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

Dusseldorf - Delayed Quote EUR

Sectra AB N (61L0.DU)

27.08
-0.34
(-1.24%)
As of 4:00:16 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202527.2427.3027.0827.0827.08-
May 6, 202527.4227.4827.4227.4227.42-
May 5, 202527.3827.5027.3627.5027.50-
May 2, 202525.7027.2825.7027.2827.28-
Apr 30, 202525.7026.4225.7026.4226.42-
Apr 29, 202525.6226.1425.6226.0426.04-
Apr 28, 202525.1825.8825.1825.8825.88-
Apr 25, 202524.8625.2224.8625.2225.22-
Apr 24, 202524.8024.9024.8024.9024.90-
Apr 23, 202524.6025.4424.6025.4425.44-
Apr 22, 202524.7424.7424.1624.5424.54-
Apr 17, 202524.3424.5224.1824.5224.52-
Apr 16, 202523.5224.2223.5224.2224.22-
Apr 15, 202522.7223.7022.7223.7023.70-
Apr 14, 202522.4422.7622.4422.7622.76-
Apr 11, 202522.2022.3822.2022.3822.38-
Apr 10, 202521.5023.0221.5022.2422.24-
Apr 9, 202522.0622.0621.4421.4421.44-
Apr 8, 202521.2222.1821.2222.1822.18-
Apr 7, 202521.6221.6220.9021.6021.60-
Apr 4, 202522.8623.1622.3622.3622.36-
Apr 3, 202523.2223.5623.2223.5623.56-
Apr 2, 202522.8022.8622.8022.8622.86-
Apr 1, 202521.7622.7621.7622.7622.76-
Mar 31, 202522.5622.5622.3822.3822.38-
Mar 28, 202522.6022.6822.4622.4622.46-
Mar 27, 202522.6822.9222.6822.7822.78-
Mar 26, 202523.1023.4622.8222.8222.82-
Mar 25, 202523.1023.3022.9823.3023.30-
Mar 24, 202522.9023.2622.9023.1023.10-
Mar 21, 202522.8422.9622.7822.9622.96-
Mar 20, 202522.3822.8222.3822.8222.82-
Mar 19, 202522.6022.7022.2222.2222.22-
Mar 18, 202522.3422.3622.2422.2422.24-
Mar 17, 202521.9822.6421.9822.5822.58-
Mar 14, 202519.7222.0819.7222.0822.08-
Mar 13, 202519.9720.0019.9720.0020.00-
Mar 12, 202519.8820.2019.8820.0820.08-
Mar 11, 202520.1020.1020.0220.0220.02-
Mar 10, 202520.7620.9620.2220.2220.22-
Mar 7, 202520.6020.9620.5620.9620.96-
Mar 6, 202520.9221.0620.5620.5620.56-
Mar 5, 202520.4221.1020.4221.0221.02-
Mar 4, 202521.3621.3620.8220.8220.82-
Mar 3, 202520.9021.3620.9021.3621.36-
Feb 28, 202520.7220.9420.7220.9420.94-
Feb 27, 202520.8220.9420.8220.9420.94-
Feb 26, 202521.0421.0421.0021.0021.00-
Feb 25, 202521.2421.5221.1021.1021.10-
Feb 24, 202521.5221.6221.4221.4221.42-
Feb 21, 202521.9822.2221.7021.7021.70-
Feb 20, 202522.4622.4622.1022.1022.10-
Feb 19, 202522.9022.9622.3422.3422.34-
Feb 18, 202522.7423.0622.7423.0623.06-
Feb 17, 202522.5822.8422.5822.8422.84-
Feb 14, 202522.5822.7822.5822.6622.66-
Feb 13, 202521.7422.4421.7422.4422.44-
Feb 12, 202522.0622.3221.9021.9021.90-
Feb 11, 202522.1222.4022.1222.4022.40-
Feb 10, 202522.0022.2022.0022.2022.20-
Feb 7, 202522.5222.5822.3622.3622.36-
Feb 6, 202522.4422.6822.4422.5422.54-
Feb 5, 202521.6822.3021.6822.3022.30-
Feb 4, 202521.8422.1421.8422.1422.14-
Feb 3, 202521.8021.8021.2621.8021.80-
Jan 31, 202521.5621.8221.5621.8221.82-
Jan 30, 202521.5821.7021.5821.6621.66-
Jan 29, 202521.3421.7821.3421.7821.78-
Jan 28, 202521.1221.3021.1221.2621.26-
Jan 27, 202521.4021.4020.9820.9820.98-
Jan 24, 202521.5021.5021.4021.5021.50-
Jan 23, 202521.3221.5021.2821.5021.50-
Jan 22, 202521.5821.6821.3221.3221.32-
Jan 21, 202521.2621.4421.2021.4421.44-
Jan 20, 202521.4421.4421.3821.3821.38-
Jan 17, 202521.7821.7821.6021.6021.60-
Jan 16, 202521.8021.8021.5821.5821.58-
Jan 15, 202521.3221.7421.3221.7421.74-
Jan 14, 202521.5021.6021.3021.3021.30-
Jan 13, 202522.6622.6621.8621.8621.86-
Jan 10, 202522.6222.7422.6222.7422.74-
Jan 9, 202523.0023.0022.5822.5822.58-
Jan 8, 202522.7822.9622.7422.9622.96-
Jan 7, 202523.6223.7823.0023.0023.00-
Jan 6, 202523.7023.7023.6223.6223.62-
Jan 3, 202524.3624.3623.7423.7423.74-
Jan 2, 202523.8424.5223.8424.5224.52-
Dec 30, 202423.8423.8423.6823.7823.78-
Dec 27, 202423.6023.8023.4623.8023.80-
Dec 23, 202423.4623.6823.2023.6823.68-
Dec 20, 202423.5023.5023.2423.2423.24-
Dec 19, 202423.5223.5223.2023.2023.20-
Dec 18, 202423.3223.5023.3023.5023.50-
Dec 17, 202422.9623.4822.9623.4823.48-
Dec 16, 202423.3823.3823.0023.0023.00-
Dec 13, 202423.8023.8623.6623.6623.66-
Dec 12, 202423.7424.2423.7424.2424.24-
Dec 11, 202424.1624.2424.1224.1224.12-
Dec 10, 202424.3424.5224.3424.4024.40-
Dec 9, 202425.1225.2024.6624.6624.66-
Dec 6, 202425.1225.1224.8425.1225.12-
Dec 5, 202425.0425.3025.0425.1825.18-
Dec 4, 202424.5624.8824.5624.8824.88-
Dec 3, 202424.8624.9824.6824.6824.68-
Dec 2, 202424.4024.9624.4024.9624.96-
Nov 29, 202424.3224.7024.3224.5024.50-
Nov 28, 202424.1224.3224.1224.1424.14-
Nov 27, 202424.0424.3224.0424.1224.12-
Nov 26, 202423.8823.9223.8823.9223.92-
Nov 25, 202423.5623.7623.5623.5823.58-
Nov 22, 202423.1823.4223.1823.4223.42-
Nov 21, 202423.1823.1823.0823.0823.08-
Nov 20, 202423.4223.6623.2623.2623.26-
Nov 19, 202423.2823.5023.0623.0623.06-
Nov 18, 202423.9023.9023.4223.4223.42-
Nov 15, 202424.3424.3423.9824.1824.18-
Nov 14, 202423.7424.2423.7424.2424.24-
Nov 13, 202424.4624.5223.8223.8223.82-
Nov 12, 202425.2825.2824.9024.9024.90-
Nov 11, 202424.4825.4624.4825.4625.46-
Nov 8, 202424.0624.4824.0624.4824.48-
Nov 7, 202423.2624.2223.2624.2224.22-
Nov 6, 202423.1823.6423.1823.3023.30-
Nov 5, 202423.8823.8823.4623.4623.46-
Nov 4, 202424.0424.2024.0424.2024.20-
Nov 1, 202424.1024.1624.1024.1624.16-
Oct 31, 202424.4024.4624.1624.1624.16-
Oct 30, 202424.9624.9624.7424.7424.74-
Oct 29, 202424.8625.2224.8625.2225.22-
Oct 28, 202424.5424.9024.5424.9024.90-
Oct 25, 202424.5424.7024.5424.5824.58-
Oct 24, 202424.6824.9624.6824.9624.96-
Oct 23, 202424.6424.9624.4824.9624.96-
Oct 22, 202425.5825.7024.6524.6524.65-
Oct 21, 2024 0.100430004 Dividend
Oct 21, 202425.2425.9625.2425.5425.54-
Oct 18, 202425.2225.4425.2225.2624.16-
Oct 17, 202425.1225.5025.1225.2424.14-
Oct 16, 202425.1825.2825.1425.1424.05-
Oct 15, 202424.8325.4224.8325.2424.14-
Oct 14, 202424.7024.8324.7024.8323.74-
Oct 11, 202424.3524.9124.3524.7023.63-
Oct 10, 202424.6324.8824.3724.3723.31-
Oct 9, 202424.5724.7724.5724.6123.54-
Oct 8, 202424.5624.7524.5224.5223.46-
Oct 7, 202424.8124.8524.5624.5623.49-
Oct 4, 202424.5024.7824.5024.7223.64-
Oct 3, 202424.5624.8824.5624.7823.70-
Oct 2, 202424.2624.8424.2624.8423.76-
Oct 1, 202424.6624.8624.5224.5223.45-
Sep 30, 202424.2224.9424.2224.9423.85-
Sep 27, 202423.2424.5023.2424.5023.43-
Sep 26, 202422.7823.7222.7823.5222.50-
Sep 25, 202422.8823.1822.8823.0622.06-
Sep 24, 202423.3623.7023.1623.1622.15-
Sep 23, 202423.1623.8823.1623.6422.61-
Sep 20, 202422.7023.4422.7023.4422.42-
Sep 19, 202422.7423.3822.7422.9821.98-
Sep 18, 202423.4223.4223.1623.1622.15-
Sep 17, 202423.2223.8223.2223.4022.38-
Sep 16, 202423.3823.6423.3823.4822.46-
Sep 13, 202422.5823.7222.5823.6822.65-
Sep 12, 202422.4423.1622.4423.0022.00-
Sep 11, 202422.6222.8422.6222.8421.85-
Sep 10, 202422.1822.8822.1822.8821.88-
Sep 9, 202421.9622.7021.9622.6021.62-
Sep 6, 202420.9822.3820.9822.2621.29200
Sep 5, 202420.6821.2620.6821.2220.30-
Sep 4, 202420.5220.9420.5220.9420.03-
Sep 3, 202420.4220.7620.4220.7619.86-
Sep 2, 202420.7620.9420.6620.6619.76-
Aug 30, 202420.8421.0220.8421.0220.10-
Aug 29, 202420.6821.0620.6821.0620.14-
Aug 28, 202420.4020.9220.4020.9220.01-
Aug 27, 202420.5620.6620.5420.6619.76-
Aug 26, 202420.7020.9020.7020.8019.89-
Aug 23, 202420.9821.1420.8620.9420.03-
Aug 22, 202420.8221.2420.8221.2420.32-
Aug 21, 202420.7021.1820.7021.1020.18-
Aug 20, 202420.7021.2020.7021.2020.28-
Aug 19, 202420.4421.0020.4421.0020.09-
Aug 16, 202420.6820.9020.6820.7019.80-
Aug 15, 202420.7421.1020.7420.8819.97-
Aug 14, 202420.5020.9620.5020.9420.03-
Aug 13, 202420.4820.7620.4820.7619.86-
Aug 12, 202420.2820.7420.2820.7019.80-
Aug 9, 202419.9220.4419.9220.4419.55-
Aug 8, 202420.3620.3620.0220.2019.32-
Aug 7, 202419.6120.4819.6120.3419.45-
Aug 6, 202419.4020.2019.4019.7918.93-
Aug 5, 202420.0020.0018.9119.5618.71-
Aug 2, 202420.4020.4020.1220.1219.24-
Aug 1, 202420.7221.0620.6620.6619.76-
Jul 31, 202420.1620.8820.1620.8819.97-
Jul 30, 202419.8620.4619.8620.4219.53-
Jul 29, 202420.0220.3420.0220.2419.36-
Jul 26, 202419.8420.3019.8420.2219.34-
Jul 25, 202420.5820.5819.7219.9619.09-
Jul 24, 202420.4221.0020.4220.8219.91-
Jul 23, 202420.2820.8020.2820.8019.89-
Jul 22, 202420.0620.5820.0620.4619.57-
Jul 19, 202420.1620.3220.1620.2819.40-
Jul 18, 202420.2420.4620.2420.3819.49-
Jul 17, 202420.3020.5420.3020.4819.59-
Jul 16, 202420.2820.5220.2220.5219.63-
Jul 15, 202420.8621.0020.4620.4619.57-
Jul 12, 202420.7021.0620.7021.0620.14-
Jul 11, 202420.3621.0220.3621.0220.10-
Jul 10, 202420.2220.7420.2220.7419.84-
Jul 9, 202420.5020.8220.5020.6619.76-
Jul 8, 202420.6220.9620.6220.8619.95-
Jul 5, 202420.7420.9620.7420.9420.03-
Jul 4, 202420.9421.0220.7420.9620.05-
Jul 3, 202420.7021.1420.7021.1420.22-
Jul 2, 202420.7221.0220.7220.9820.07-
Jul 1, 202420.8021.2020.8021.0820.16-
Jun 28, 202420.8221.3620.8221.2220.30-
Jun 27, 202421.3221.7421.3221.3420.41-
Jun 26, 202421.5421.9821.5421.7020.76-
Jun 25, 202421.3421.8021.2621.8020.85-
Jun 24, 202421.3021.6821.3021.6820.74-
Jun 21, 202421.6221.6221.3021.3020.37-
Jun 20, 202421.1021.9621.1021.8420.89-
Jun 19, 202421.7622.0621.2621.4620.53-
Jun 18, 202421.7022.1621.7022.0221.06-
Jun 17, 202421.7022.0621.7022.0621.10-
Jun 14, 202421.9222.2621.9221.9621.00-
Jun 13, 202422.5422.7822.0422.1021.14-
Jun 12, 202421.8622.9221.8622.8421.85100
Jun 11, 202421.5022.4621.5022.0821.12-
Jun 10, 202420.9221.8820.9221.8820.93-
Jun 7, 202419.3421.2619.3421.0820.16-
Jun 6, 202419.6820.0619.6819.9519.08-
Jun 5, 202419.7819.9719.3319.9719.10-
Jun 4, 202420.5620.5620.1220.2419.36-
Jun 3, 202420.6421.0420.3620.3619.47-
May 31, 202420.1020.9820.1020.9019.99-
May 30, 202419.9420.3819.9420.3419.45-
May 29, 202420.4020.8220.1420.1419.26-
May 28, 202420.4620.8620.4620.8219.91-
May 27, 202420.6620.8020.6620.6819.78-
May 24, 202420.5220.8020.5220.8019.89-
May 23, 202419.9020.9219.9020.7019.80-
May 22, 202420.0820.4020.0820.2419.36-
May 21, 202419.9220.4819.9220.3819.49-
May 20, 202419.9220.4419.9220.4419.55-
May 17, 202419.8620.2219.8620.2019.32-
May 16, 202420.5820.7620.1020.1019.22-
May 15, 202420.0821.1020.0821.1020.18-
May 14, 202419.4520.3819.4520.3219.44-
May 13, 202419.8019.9319.8019.9319.06-
May 10, 202418.8120.0818.8120.0819.21-
May 9, 202418.7719.1718.7719.1518.32-
May 8, 202418.6919.1318.6919.1318.30-
May 7, 202419.0919.0918.8818.9918.16-