Munich - Delayed Quote EUR

Sectra AB N (61L0.MU)

28.50
-0.82
(-2.80%)
At close: May 23 at 2:28:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202529.0829.0828.5028.5028.50200
May 22, 202529.3229.3229.3229.3229.32-
May 21, 202529.1429.1429.1429.1429.14-
May 20, 202529.1429.1429.1429.1429.14-
May 19, 202529.5429.5429.0429.0429.04200
May 16, 202528.6829.5428.6829.5429.54100
May 15, 202528.5228.5228.5228.5228.52-
May 14, 202528.2628.2628.2628.2628.26-
May 13, 202528.1228.1228.1228.1228.12-
May 12, 202528.0828.0828.0828.0828.08-
May 9, 202528.0828.0828.0828.0828.08-
May 8, 202527.6227.6227.6227.6227.62-
May 7, 202527.8027.8027.8027.8027.80-
May 6, 202527.8427.8427.8427.8427.84-
May 5, 202527.4827.8427.4827.8427.84100
May 2, 202526.9026.9026.9026.9026.90-
Apr 30, 202526.6026.6026.6026.6026.60-
Apr 29, 202525.7026.6225.7026.6226.6222
Apr 28, 202525.2625.2625.2625.2625.26-
Apr 25, 202524.9824.9824.9824.9824.98-
Apr 24, 202524.9224.9224.9224.9224.92-
Apr 23, 202524.8424.8424.8424.8424.84-
Apr 22, 202524.8424.8424.8424.8424.84-
Apr 17, 202524.4024.4024.4024.4024.40-
Apr 16, 202523.5423.5423.5423.5423.54-
Apr 15, 202522.7822.7822.7822.7822.78-
Apr 14, 202522.5222.5222.5222.5222.52-
Apr 11, 202522.2822.2822.2822.2822.28-
Apr 10, 202522.0022.0022.0022.0022.00-
Apr 9, 202522.1022.1022.1022.1022.10-
Apr 8, 202521.7221.7221.7221.7221.72-
Apr 7, 202522.1622.1622.1622.1622.16-
Apr 4, 202523.2623.2623.2623.2623.26-
Apr 3, 202523.2623.2623.2623.2623.26-
Apr 2, 202522.9022.9822.8022.9822.98237
Apr 1, 202522.2622.2622.2622.2622.26-
Mar 31, 202523.0623.0623.0623.0623.06-
Mar 28, 202523.1023.1023.1023.1023.10-
Mar 27, 202523.1823.1823.1823.1823.18-
Mar 26, 202523.1823.1823.1823.1823.18-
Mar 25, 202523.1823.1823.1823.1823.18-
Mar 24, 202522.9822.9822.9822.9822.98-
Mar 21, 202522.9422.9422.9422.9422.94-
Mar 20, 202522.6822.6822.6822.6822.68-
Mar 19, 202522.6822.6822.6822.6822.68-
Mar 18, 202522.4022.4022.4022.4022.40-
Mar 17, 202522.0222.0222.0222.0222.02-
Mar 14, 202520.1820.1820.1820.1820.18-
Mar 13, 202520.3420.3420.3420.3420.34-
Mar 12, 202520.3420.3420.3420.3420.34-
Mar 11, 202520.5820.5820.5820.5820.58-
Mar 10, 202521.0221.0221.0221.0221.02-
Mar 7, 202521.0221.0221.0221.0221.02-
Mar 6, 202521.0221.0221.0221.0221.02-
Mar 5, 202520.9220.9220.9220.9220.92-
Mar 4, 202521.4221.4221.4221.4221.42-
Mar 3, 202521.1021.1021.1021.1021.10-
Feb 28, 202521.0021.0021.0021.0021.00-
Feb 27, 202521.2821.2821.0021.0021.00100
Feb 26, 202521.2821.2821.2821.2821.28-
Feb 25, 202521.7221.7221.7221.7221.72-
Feb 24, 202522.0822.0822.0822.0822.08-
Feb 21, 202522.4822.4822.4822.4822.48-
Feb 20, 202522.9622.9622.9622.9622.9615
Feb 19, 202523.0023.0023.0023.0023.00-
Feb 18, 202522.8222.8222.8222.8222.82-
Feb 17, 202522.6822.6822.6822.6822.68-
Feb 14, 202522.6622.6622.6622.6622.66-
Feb 13, 202522.2422.2422.2422.2422.24-
Feb 12, 202522.5022.5022.5022.5022.50-
Feb 11, 202522.5022.5022.5022.5022.50-
Feb 10, 202522.5022.5022.5022.5022.50-
Feb 7, 202522.6822.6822.6822.6822.68-
Feb 6, 202522.6822.6822.6822.6822.68-
Feb 5, 202521.9221.9221.9221.9221.92-
Feb 4, 202521.9221.9221.9221.9221.92-
Feb 3, 202522.0022.0021.6621.6621.66100
Jan 31, 202522.0022.0022.0022.0022.00-
Jan 30, 202521.6622.0021.6622.0022.00100
Jan 29, 202521.4421.4421.4421.4421.44-
Jan 28, 202521.4021.4021.4021.4021.40-
Jan 27, 202521.7421.7421.4021.4021.40100
Jan 24, 202521.7421.7421.7421.7421.74-
Jan 23, 202521.7421.7421.7421.7421.74-
Jan 22, 202521.7421.7421.7421.7421.74-
Jan 21, 202521.7421.7421.7421.7421.74-
Jan 20, 202521.9421.9421.9421.9421.94-
Jan 17, 202521.8821.9621.8821.9621.9620
Jan 16, 202521.8821.8821.8821.8821.88-
Jan 15, 202521.8221.8221.8221.8221.82-
Jan 14, 202522.0222.0222.0222.0222.02-
Jan 13, 202523.1223.1222.6022.6022.60100
Jan 10, 202523.1223.1223.1223.1223.12-
Jan 9, 202523.3623.3623.3623.3623.36-
Jan 8, 202523.3623.3623.3623.3623.36-
Jan 7, 202524.1824.1824.1824.1824.18-
Jan 6, 202524.3824.3824.3824.3824.38-
Jan 3, 202524.3824.3824.3824.3824.38-
Jan 2, 202524.1624.1624.1624.1624.16-
Dec 30, 202424.0224.0224.0224.0224.02-
Dec 27, 202424.0224.0224.0224.0224.02-
Dec 23, 202423.6023.6023.6023.6023.60-
Dec 20, 202423.6023.6023.6023.6023.60-
Dec 19, 202423.6023.6023.6023.6023.60-
Dec 18, 202423.4023.4023.4023.4023.40-
Dec 17, 202423.2823.2823.2823.2823.28-
Dec 16, 202423.8823.8823.2823.2823.2857
Dec 13, 202424.2624.2624.2624.2624.26-
Dec 12, 202424.2624.2624.2624.2624.26-
Dec 11, 202424.5224.5224.5224.5224.52-
Dec 10, 202424.8624.8624.5224.5224.52100
Dec 9, 202425.2225.2225.2225.2225.22-
Dec 6, 202425.2025.2025.2025.2025.20-
Dec 5, 202425.1225.1225.1225.1225.12-
Dec 4, 202424.9024.9024.9024.9024.90-
Dec 3, 202424.9024.9024.9024.9024.90-
Dec 2, 202424.4224.4224.4224.4224.42-
Nov 29, 202424.4024.4024.4024.4024.40-
Nov 28, 202424.2024.2024.2024.2024.20-
Nov 27, 202424.1224.1224.1224.1224.12-
Nov 26, 202423.9623.9623.9623.9623.96-
Nov 25, 202423.6623.6623.6623.6623.66-
Nov 22, 202423.6623.6623.6623.6623.66-
Nov 21, 202423.6623.6623.6623.6623.66-
Nov 20, 202423.6623.6623.6623.6623.66-
Nov 19, 202423.6623.6623.6623.6623.66-
Nov 18, 202424.2624.2624.2624.2624.26-
Nov 15, 202424.5824.5824.5824.5824.58-
Nov 14, 202424.1024.1024.1024.1024.10-
Nov 13, 202424.8424.8424.8424.8424.84-
Nov 12, 202425.5425.5425.5425.5425.54-
Nov 11, 202424.7224.7224.7224.7224.72-
Nov 8, 202424.3224.3224.3224.3224.32-
Nov 7, 202423.6223.6223.6223.6223.62-
Nov 6, 202423.6223.6223.6223.6223.62-
Nov 5, 202424.2424.2424.2424.2424.24-
Nov 4, 202424.4224.4224.4224.4224.42-
Nov 1, 202424.4824.4824.4824.4824.48-
Oct 31, 202424.7824.7824.7824.7824.78-
Oct 30, 202425.2225.2225.2225.2225.22-
Oct 29, 202425.1025.1025.1025.1025.10-
Oct 28, 202424.9024.9024.9024.9024.90-
Oct 25, 202424.9024.9024.9024.9024.90-
Oct 24, 202425.0225.0225.0225.0225.02-
Oct 23, 202425.0225.0225.0225.0225.02-
Oct 22, 202425.8225.8225.8225.8225.82-
Oct 21, 2024 0.100947 Dividend
Oct 21, 202425.5025.5025.5025.5025.50-
Oct 18, 202425.4625.4625.4625.4624.36-
Oct 17, 202425.4425.4425.4425.4424.34-
Oct 16, 202425.4425.4425.4425.4424.34-
Oct 15, 202425.0625.0625.0625.0623.98-
Oct 14, 202424.9424.9424.9424.9423.87-
Oct 11, 202424.7524.7524.7524.7523.69-
Oct 10, 202424.8524.8524.8524.8523.78-
Oct 9, 202424.8124.8124.8124.8123.73-
Oct 8, 202424.9024.9024.9024.9023.82-
Oct 7, 202424.9024.9024.9024.9023.82-
Oct 4, 202424.9024.9024.9024.9023.82-
Oct 3, 202424.9024.9024.9024.9023.82-
Oct 2, 202424.8024.8024.8024.8023.73-
Oct 1, 202424.9224.9224.9224.9223.84-
Sep 30, 202424.3224.3224.3224.3223.27-
Sep 27, 202423.5023.5023.5023.5022.48-
Sep 26, 202423.2423.2423.2423.2422.24-
Sep 25, 202423.3423.3423.3423.3422.33-
Sep 24, 202423.7623.7623.7623.7622.73-
Sep 23, 202423.4623.4623.4623.4622.45-
Sep 20, 202423.1423.1423.1423.1422.14-
Sep 19, 202423.3823.3823.3823.3822.37-
Sep 18, 202423.6223.6223.6223.6222.60-
Sep 17, 202423.6623.6623.6623.6622.64-
Sep 16, 202423.7623.7623.7623.7622.73-
Sep 13, 202423.1023.1023.1023.1022.10-
Sep 12, 202422.9622.9622.9622.9621.97-
Sep 11, 202422.9423.2622.9423.2622.26150
Sep 10, 202422.5422.5422.5422.5421.57-
Sep 9, 202422.3222.3222.3222.3221.36-
Sep 6, 202421.2623.1421.2623.1422.14250
Sep 5, 202420.9820.9820.9820.9820.07-
Sep 4, 202420.8620.8620.8620.8619.96-
Sep 3, 202420.8620.8620.8620.8619.96-
Sep 2, 202421.1221.1221.1221.1220.21-
Aug 30, 202421.1021.1021.1021.1020.19-
Aug 29, 202421.0621.0621.0621.0620.15-
Aug 28, 202420.8420.8420.8420.8419.94-
Aug 27, 202420.9420.9420.9420.9420.04-
Aug 26, 202421.0821.0821.0821.0820.17-
Aug 23, 202421.2621.2621.2621.2620.34-
Aug 22, 202421.2621.2621.2621.2620.34-
Aug 21, 202421.1821.1821.1821.1820.26-
Aug 20, 202420.9420.9420.9420.9420.04-
Aug 19, 202420.9020.9020.9020.9020.00-
Aug 16, 202421.0821.0821.0821.0820.17-
Aug 15, 202421.1821.1821.1821.1820.26-
Aug 14, 202420.8820.8820.8820.8819.98-
Aug 13, 202420.8820.8820.8820.8819.98-
Aug 12, 202420.5620.5620.5620.5619.67-
Aug 9, 202420.4220.4220.4220.4219.54-
Aug 8, 202420.6420.6420.6420.6419.75-
Aug 7, 202419.9719.9719.9719.9719.11-
Aug 6, 202419.8719.8719.8719.8719.01-
Aug 5, 202420.2620.2620.2620.2619.38-
Aug 2, 202420.7420.7420.7420.7419.84-
Aug 1, 202421.1221.1221.1221.1220.21-
Jul 31, 202420.6220.6220.6220.6219.73-
Jul 30, 202420.3220.3220.3220.3219.44-
Jul 29, 202420.3220.3220.3220.3219.44-
Jul 26, 202420.1620.1620.1620.1619.29-
Jul 25, 202420.8220.8220.8220.8219.92-
Jul 24, 202420.7620.7620.7620.7619.86-
Jul 23, 202420.5620.5620.5620.5619.67-
Jul 22, 202420.4620.4620.4620.4619.58-
Jul 19, 202420.5020.5020.5020.5019.61-
Jul 18, 202420.6620.6620.6620.6619.77-
Jul 17, 202420.6620.6620.6620.6619.77-
Jul 16, 202420.6620.6620.6620.6619.77-
Jul 15, 202421.1021.1021.1021.1020.19-
Jul 12, 202421.0021.0021.0021.0020.09-
Jul 11, 202420.8220.8220.8220.8219.92-
Jul 10, 202420.8220.8220.8220.8219.92-
Jul 9, 202420.9820.9820.9820.9820.07-
Jul 8, 202421.1021.1021.1021.1020.19-
Jul 5, 202421.1221.1221.1221.1220.21-
Jul 4, 202421.2421.2421.2421.2420.32-
Jul 3, 202421.1021.1021.1021.1020.19-
Jul 2, 202421.1021.1021.1021.1020.19-
Jul 1, 202421.3221.3221.3221.3220.40-
Jun 28, 202421.4421.4421.4421.4420.51-
Jun 27, 202421.8421.8421.8421.8420.90-
Jun 26, 202421.9021.9021.9021.9020.95-
Jun 25, 202421.8821.8821.8821.8820.93-
Jun 24, 202421.8821.8821.8821.8820.93-
Jun 21, 202421.8821.8821.8821.8820.93-
Jun 20, 202421.5221.5221.5221.5220.59-
Jun 19, 202422.1822.1822.1822.1821.22-
Jun 18, 202422.1822.1822.1822.1821.22-
Jun 17, 202422.0622.0622.0622.0621.11-
Jun 14, 202422.3422.3422.3422.3421.37-
Jun 13, 202422.7222.7222.7222.7221.74-
Jun 12, 202422.1622.1622.1622.1621.20-
Jun 11, 202421.8821.8821.8821.8820.93-
Jun 10, 202420.0420.0420.0420.0419.17-
Jun 7, 202420.1420.1420.1420.1419.27-
Jun 6, 202420.1820.1820.1820.1819.31-
Jun 5, 202420.4420.4420.4420.4419.56-
Jun 4, 202420.5020.5020.5020.5019.61-
Jun 3, 202420.8820.8820.8820.8819.98-
May 31, 202420.4220.4220.4220.4219.54-
May 30, 202420.3820.3820.3820.3819.50-
May 29, 202420.8820.8820.8820.8819.98-
May 28, 202420.8820.8820.8820.8819.98-
May 27, 202420.8820.8820.8820.8819.98-
May 24, 202420.8420.8420.8420.8419.948
May 23, 202420.3820.3820.3820.3819.50-