Dusseldorf - Delayed Quote EUR

Beijer Alma AB (6O4.DU)

18.52
+0.06
+(0.33%)
At close: May 23 at 7:32:19 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202518.4419.1618.4418.5218.52-
May 22, 202519.1219.2018.4618.4618.46-
May 21, 202519.2019.4419.1419.1419.14-
May 20, 202518.8219.4218.8219.2019.20-
May 19, 202518.8419.1418.8218.8218.82-
May 16, 202519.1019.3618.8618.8618.86-
May 15, 202518.9619.2418.9619.1019.10-
May 14, 202518.8419.2418.8418.9818.98-
May 13, 202519.0819.5018.8418.8418.84-
May 12, 202518.6019.4018.6019.0819.08-
May 9, 202518.7018.9818.5018.5018.50-
May 8, 202518.0018.9418.0018.7218.72-
May 7, 2025 0.362926 Dividend
May 7, 202518.0818.1618.0418.0418.04-
May 6, 202517.8818.3417.8418.1414.19-
May 5, 202517.9218.1217.8617.8613.97-
May 2, 202517.9018.1417.9017.9014.00-
Apr 30, 202518.1218.1217.9017.9214.02-
Apr 29, 202517.7618.3217.7617.8413.96-
Apr 28, 202517.3418.3017.3417.7813.91-
Apr 25, 202516.2217.4416.2217.3213.55-
Apr 24, 202515.9216.5215.9216.2212.69-
Apr 23, 202515.7216.3815.7215.9612.48-
Apr 22, 202515.6815.8615.6015.7012.28-
Apr 17, 202515.7015.8415.6615.7012.28-
Apr 16, 202515.8015.8415.7215.7412.31-
Apr 15, 202515.3816.0215.3815.8612.41-
Apr 14, 202514.7615.6214.7615.3412.00-
Apr 11, 202514.5414.8014.5414.7611.55-
Apr 10, 202514.1015.4614.1014.5811.41-
Apr 9, 202514.7414.7413.9013.9010.87-
Apr 8, 202514.9015.4014.9014.9811.72-
Apr 7, 202515.1615.2214.6414.6411.45-
Apr 4, 202516.6416.7015.7215.7212.30-
Apr 3, 202517.2217.4616.7416.7413.09-
Apr 2, 202517.3617.4017.1817.1813.44-
Apr 1, 202517.5217.5417.3617.3613.58-
Mar 31, 202517.8217.8217.5017.5013.69-
Mar 28, 202518.1018.2617.8417.8413.96-
Mar 27, 202518.3818.3818.1218.1214.17-
Mar 26, 202518.4818.7418.3418.3414.35-
Mar 25, 202518.3018.6818.3018.5214.49-
Mar 24, 202518.1618.4418.1618.2814.30-
Mar 21, 202517.7818.1817.7418.1814.22-
Mar 20, 202518.0018.2417.7817.7813.91-
Mar 19, 202517.7818.1617.7818.0214.10-
Mar 18, 202517.8618.2617.8017.8013.92-
Mar 17, 202517.8418.1417.8417.9014.00-
Mar 14, 202517.3618.0817.3617.8613.97-
Mar 13, 202517.6017.6617.3617.3613.58-
Mar 12, 202517.6217.9417.6217.6213.78-
Mar 11, 202518.0818.1017.5817.5813.75-
Mar 10, 202517.8618.2617.8617.9614.05-
Mar 7, 202517.8018.2217.8017.8613.97-
Mar 6, 202517.4418.0017.4417.7813.91-
Mar 5, 202516.5017.6816.5017.3413.56-
Mar 4, 202517.4617.4616.4816.4812.89-
Mar 3, 202517.4417.7617.4417.4613.66-
Feb 28, 202517.2017.6017.2017.3813.60-
Feb 27, 202517.4617.6417.2217.2213.47-
Feb 26, 202516.9817.7816.9817.4813.67-
Feb 25, 202517.1817.5217.0217.0213.31-
Feb 24, 202517.3617.6417.1817.1813.44-
Feb 21, 202517.2617.6817.2617.4013.61-
Feb 20, 202517.2817.5417.2617.2613.50-
Feb 19, 202517.4617.7817.4617.4813.67-
Feb 18, 202517.5217.7617.4617.4613.66-
Feb 17, 202517.2417.6417.2417.5213.71-
Feb 14, 202517.0617.4617.0617.2413.49-
Feb 13, 202516.4417.0816.4417.0213.31-
Feb 12, 202516.6416.7416.4216.4212.84-
Feb 11, 202516.2216.9616.2216.6413.02-
Feb 10, 202516.1216.4816.1216.2412.70-
Feb 7, 202516.4216.6616.1216.1212.61-
Feb 6, 202515.2216.5415.2216.4212.84-
Feb 5, 202515.4815.6415.2415.2411.92-
Feb 4, 202515.3415.6815.3415.4812.11-
Feb 3, 202514.9815.5614.8015.3412.00-
Jan 31, 202514.9415.1414.9414.9811.72-
Jan 30, 202514.8215.2214.8214.9411.69-
Jan 29, 202514.8415.1214.8214.8211.59-
Jan 28, 202514.8215.1214.8214.8411.61-
Jan 27, 202515.0815.1214.8214.8211.59-
Jan 24, 202514.7415.2814.7415.0811.80-
Jan 23, 202514.4814.8614.4814.7211.51-
Jan 22, 202514.5815.1014.5014.5011.34-
Jan 21, 202514.3014.6814.3014.5811.41-
Jan 20, 202514.2014.5014.2014.3211.20-
Jan 17, 202514.0814.4014.0814.2011.11-
Jan 16, 202513.9214.2213.9214.0811.01-
Jan 15, 202513.4814.0613.4813.9210.89-
Jan 14, 202513.2813.7013.2813.4810.54-
Jan 13, 202513.6613.8013.2813.2810.39-
Jan 10, 202513.6614.0013.6613.6810.70-
Jan 9, 202513.8014.0613.6813.6810.70-
Jan 8, 202513.9414.2013.8013.8010.80-
Jan 7, 202514.0214.3214.0214.1411.06-
Jan 6, 202514.0014.0614.0014.0010.95-
Jan 3, 202514.0014.2814.0014.0410.98-
Jan 2, 202514.0014.3214.0014.0010.95-
Dec 30, 202414.1614.2414.1614.2011.11-
Dec 27, 202414.0214.4814.0214.1611.08-
Dec 23, 202414.1014.3614.0614.0611.00-
Dec 20, 202414.3414.4814.1414.1411.06-
Dec 19, 202414.2614.4614.2614.3411.22-
Dec 18, 202414.2214.5614.2214.3011.19-
Dec 17, 202414.3414.6214.2414.2411.14-
Dec 16, 202414.4214.5814.3614.3611.23-
Dec 13, 202414.3014.9414.3014.4411.30-
Dec 12, 202414.9815.1014.3014.3011.19-
Dec 11, 202415.5015.6014.9614.9611.70-
Dec 10, 202415.6415.7615.5015.5012.12-
Dec 9, 202415.3815.9615.3815.6412.23-
Dec 6, 202415.1215.6015.1215.3612.02-
Dec 5, 202415.3615.4015.1215.1211.83-
Dec 4, 202414.7815.3614.7815.3412.00-
Dec 3, 202414.6614.8614.6614.7811.56-
Dec 2, 202414.5814.8614.5814.6611.47-
Nov 29, 202414.4414.6214.4414.6011.42-
Nov 28, 202414.3214.6014.3214.4211.28-
Nov 27, 202414.1614.5014.1614.3411.22-
Nov 26, 202414.1414.4214.1414.1411.06-
Nov 25, 202414.4214.5814.1414.1411.06-
Nov 22, 202414.0214.6014.0214.4211.28-
Nov 21, 202413.8614.2813.8614.0210.97-
Nov 20, 202414.1414.3813.8613.8610.84-
Nov 19, 202414.6214.7614.1414.1411.06-
Nov 18, 202414.6014.8214.6014.6011.42-
Nov 15, 202414.6014.7814.6014.6011.42-
Nov 14, 202414.6414.8614.6014.6011.42-
Nov 13, 202414.6214.8614.6214.6411.45-
Nov 12, 202414.9014.9614.6214.6211.44-
Nov 11, 202414.9215.1414.9014.9011.66-
Nov 8, 202414.4815.0814.4814.9211.67-
Nov 7, 202413.7614.5813.7614.4811.33-
Nov 6, 202413.8414.2013.7413.7410.75-
Nov 5, 202414.0814.1813.8013.8010.80-
Nov 4, 202414.2214.4214.0814.0811.01-
Nov 1, 202414.4214.6814.1814.1811.09-
Oct 31, 202414.3014.6614.3014.4211.28-
Oct 30, 202414.3614.5414.3214.3211.20-
Oct 29, 202414.5614.7614.3614.3611.23-
Oct 28, 202414.7014.7614.5014.5611.39-
Oct 25, 202414.7814.9614.7014.7011.50-
Oct 24, 202414.6415.1814.6414.8011.58-
Oct 23, 202415.3015.4014.6414.6411.45-
Oct 22, 202415.1615.4415.1615.3211.98-
Oct 21, 202415.3215.6015.1615.1611.86-
Oct 18, 202415.3215.6215.3215.3211.98-
Oct 17, 202415.4815.6615.3415.3412.00-
Oct 16, 202415.5415.8015.5015.5012.12-
Oct 15, 202416.0016.1415.5615.5612.17-
Oct 14, 202415.6816.1015.6815.9812.50-
Oct 11, 202415.5615.8815.5615.7012.28-
Oct 10, 202415.6615.8015.5615.5612.17-
Oct 9, 202415.8015.9615.6415.6412.23-
Oct 8, 202415.7416.0615.7415.7812.34-
Oct 7, 202415.8416.0415.7215.7212.30-
Oct 4, 202416.0016.2015.8215.8212.38-
Oct 3, 202416.1216.2216.0016.0012.52-
Oct 2, 202415.9416.3015.9416.1412.63-
Oct 1, 202415.9416.3015.9215.9212.45-
Sep 30, 202415.9216.1615.9215.9812.50-
Sep 27, 202415.8016.1615.8015.9012.44-
Sep 26, 202415.8416.2015.8215.8212.38-
Sep 25, 202415.4616.0015.4615.7812.34-
Sep 24, 202415.7415.9815.4815.4812.11-
Sep 23, 202415.5615.9815.5615.7212.30-
Sep 20, 202416.1216.1215.5415.5412.16-
Sep 19, 202415.6816.2815.6816.1212.61-
Sep 18, 202415.8616.0015.6615.6612.25-
Sep 17, 202415.9816.1815.8615.8612.41-
Sep 16, 202416.0616.2215.9415.9412.47-
Sep 13, 202416.1416.3816.0616.0612.56-
Sep 12, 202415.7816.4015.7816.1212.61-
Sep 11, 202415.9016.1415.7815.7812.34-
Sep 10, 202416.1016.3615.8815.8812.42-
Sep 9, 202416.1216.4616.1216.1212.61-
Sep 6, 202416.4616.6016.1616.1612.64-
Sep 5, 202416.6416.7216.4816.4812.89-
Sep 4, 202416.9616.9616.6416.6413.02-
Sep 3, 202417.4617.6816.9616.9613.27-
Sep 2, 202417.8617.9017.4817.4813.67-
Aug 30, 202417.9018.1817.8617.8613.97-
Aug 29, 202418.0818.1817.8817.8813.99-
Aug 28, 202417.6218.3017.6218.0814.14-
Aug 27, 202417.4017.8417.4017.6013.77-
Aug 26, 202417.4017.6817.4017.4213.63-
Aug 23, 202417.1217.6217.1217.4213.63-
Aug 22, 202417.2017.4617.1417.1413.41-
Aug 21, 202416.9217.2816.9217.2013.45-
Aug 20, 202416.7617.1816.7616.9213.24-
Aug 19, 202416.9817.2016.7616.7613.11-
Aug 16, 202417.2617.4016.9216.9213.24-
Aug 15, 202417.1417.4617.1417.2613.50-
Aug 14, 202417.0217.3617.0217.1413.41-
Aug 13, 202417.4017.5217.0417.0413.33-
Aug 12, 202417.3017.6417.3017.3613.58-
Aug 9, 202417.2417.6817.2417.2813.52-
Aug 8, 202417.7817.7817.2217.2213.47-
Aug 7, 202417.1618.0417.1617.8013.92-
Aug 6, 202416.9617.4416.9617.1213.39-
Aug 5, 202417.1617.1616.8216.9613.27-
Aug 2, 202417.9017.9017.3617.3613.58-
Aug 1, 202418.4818.6817.9217.9214.02-
Jul 31, 202418.2218.6818.2218.4814.46-
Jul 30, 202418.4418.6418.2018.2014.24-
Jul 29, 202418.4418.8018.4418.4414.42-
Jul 26, 202418.1018.8418.1018.4414.42-
Jul 25, 202418.4418.4418.1218.1214.17-
Jul 24, 202418.6018.6018.4618.4614.44-
Jul 23, 202418.1218.8618.1218.6214.57-
Jul 22, 202417.9018.2417.9018.1214.17-
Jul 19, 202419.1819.1817.9017.9014.00-
Jul 18, 202419.0619.4819.0619.2415.05-
Jul 17, 202419.2619.4019.0819.0814.93-
Jul 16, 202418.6019.3618.6019.2615.07-
Jul 15, 202418.8818.9618.6218.6214.57-
Jul 12, 202418.5219.0018.5218.9014.78-
Jul 11, 202418.2818.7418.2818.7414.66-
Jul 10, 202418.3818.6618.2818.2814.30-
Jul 9, 202418.4818.8618.3818.3814.38-
Jul 8, 202418.2218.8418.2218.5014.47-
Jul 5, 202418.1418.6218.1418.2614.28-
Jul 4, 202418.2418.5418.1418.1414.19-
Jul 3, 202417.8018.5217.8018.2214.25-
Jul 2, 202417.9217.9417.7817.7813.91-
Jul 1, 202417.8018.2017.8017.9214.02-
Jun 28, 202418.0818.4217.8217.8213.94-
Jun 27, 202418.0818.5618.0818.1014.16-
Jun 26, 202418.5419.0018.0818.0814.14-
Jun 25, 202419.2219.3618.5418.5414.50-
Jun 24, 202419.2619.6819.2219.2215.03-
Jun 21, 202419.0019.3019.0019.2415.05-
Jun 20, 202419.0419.7419.0419.2815.08-
Jun 19, 202419.3219.5019.0419.0414.89-
Jun 18, 202419.1219.5819.1219.3215.11-
Jun 17, 202419.0019.2419.0019.1014.94-
Jun 14, 202419.2619.3019.0019.0014.86-
Jun 13, 202419.6619.9019.2419.2415.05-
Jun 12, 202418.3220.0018.3219.7615.46-
Jun 11, 202418.2818.6418.2818.2814.30-
Jun 10, 202418.1418.4418.1418.2614.28-
Jun 7, 202418.3218.6018.1018.1014.16-
Jun 6, 202418.1218.3818.1218.3014.32-
Jun 5, 202418.1018.4618.1018.3214.33-
Jun 4, 202417.9818.4817.9818.0214.10-
Jun 3, 202418.5418.7818.0218.0214.10-
May 31, 202418.3818.8418.3818.5214.49-
May 30, 202418.1218.6218.1218.3614.36-
May 29, 202418.6818.7218.1618.1614.21-
May 28, 202418.5619.0818.5618.7214.64-
May 27, 202418.4418.7018.4418.5414.50-
May 24, 202418.5218.6618.4418.4414.42-
May 23, 202418.1018.8018.1018.5014.47-

Related Tickers

5TO.SG Troax Group AB
21.50
-2.05%
 
9SI.F Standex International Corporation
127.00
-3.05%
 
5QR.DU Nederman Holding AB
16.98
-1.16%
 
8TG.F Thermon Group Holdings, Inc.
23.20
-9.37%
 
5TOA.F Troax Group AB (publ)
13.50
-2.46%
 
3O5.DU GLORY Ltd
17.70
-1.12%
 
3N8.DU Nabtesco Corp
14.40
0.00%
 
6NV.F DAIHEN Corporation
37.00
-0.54%
 
8XE.F
 
CVAT Cavitation Technologies, Inc.
0.0300
-1.32%