Frankfurt - Delayed Quote EUR

Clavister Holding AB (publ.) (89P.F)

0.4510
0.0000
(0.00%)
As of June 12 at 8:10:18 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 12, 20250.46300.46300.46300.45100.45104,000
Jun 11, 20250.45000.45000.45000.45000.4500-
Jun 10, 20250.50900.50900.48400.48400.4840-
Jun 9, 20250.52300.52300.50100.50100.5010-
Jun 6, 20250.52400.58600.52400.52400.52404,000
Jun 5, 20250.49950.52700.49950.52700.5270-
Jun 4, 20250.50200.50300.50200.50300.5030-
Jun 3, 20250.50800.51300.50800.51300.5130-
Jun 2, 20250.47750.50400.47750.50400.5040-
May 30, 20250.46700.49000.46700.49000.4900473
May 29, 20250.46600.46600.46600.46600.4660-
May 28, 20250.48150.48150.46550.46550.46552,201
May 27, 20250.47150.47150.47150.47150.4715-
May 26, 20250.45200.45200.45200.45200.4520-
May 23, 20250.43800.45200.43800.45200.4520-
May 22, 20250.45850.52900.45850.51500.515016,000
May 21, 20250.40350.45900.40350.45900.4590-
May 20, 20250.38250.39000.38250.39000.3900-
May 19, 20250.38150.38150.38150.38150.3815-
May 16, 20250.34500.38200.34500.38200.3820-
May 15, 20250.33950.34750.33950.34750.3475-
May 14, 20250.34450.34450.34400.34400.3440-
May 13, 20250.34600.36200.34600.36200.3620-
May 12, 20250.37250.37250.37250.37250.3725-
May 9, 20250.35150.37150.35150.37150.3715-
May 8, 20250.33200.34600.33200.34600.3460-
May 7, 20250.34600.35400.34600.35400.3540-
May 6, 20250.33550.33550.33550.33550.3355-
May 5, 20250.36250.36800.36250.36800.3680-
May 2, 20250.35700.35700.35700.35700.3570-
Apr 30, 20250.34200.34200.34200.34200.3420-
Apr 29, 20250.33450.36050.33450.36050.3605-
Apr 28, 20250.32400.32400.32400.32400.3240-
Apr 25, 20250.30700.30700.30700.30700.3070-
Apr 24, 20250.29750.34900.29750.34900.34902,100
Apr 23, 20250.27700.34600.27700.34600.34601,500
Apr 22, 20250.28000.28000.28000.28000.2800-
Apr 17, 20250.28700.29400.28700.29400.2940-
Apr 16, 20250.29950.29950.29950.29950.2995-
Apr 15, 20250.29200.30800.29200.29600.2960-
Apr 14, 20250.26600.26600.26600.26600.2660-
Apr 11, 20250.26350.26350.26350.26350.2635-
Apr 10, 20250.26250.26250.26250.26250.2625-
Apr 9, 20250.27800.28000.26500.26500.2650-
Apr 8, 20250.27600.29100.27600.28750.2875-
Apr 7, 20250.30800.31000.28650.28650.286538,000
Apr 4, 20250.32200.32200.32200.32200.3220-
Apr 3, 20250.34000.37000.34000.37000.370010,000
Apr 2, 20250.31200.34000.31200.34000.3400-
Apr 1, 20250.33000.33000.33000.33000.3300-
Mar 31, 20250.31000.31500.31000.31000.3100-
Mar 28, 20250.31000.31000.31000.31000.3100-
Mar 27, 20250.29100.31900.29100.31900.3190-
Mar 26, 20250.29400.29400.29400.29400.2940-
Mar 25, 20250.28000.28000.28000.28000.2800-
Mar 24, 20250.29500.29500.27900.27900.2790-
Mar 21, 20250.31600.31600.31600.31600.3160-
Mar 20, 20250.31900.32600.31900.32600.3260-
Mar 19, 20250.35000.37400.35000.36000.360027,800
Mar 18, 20250.32300.32300.32300.32300.3230-
Mar 17, 20250.31500.31500.31100.31100.3110-
Mar 14, 20250.29600.29600.29600.29600.2960-
Mar 13, 20250.31400.31400.31400.31400.3140-
Mar 12, 20250.32800.37500.32800.37500.375010,000
Mar 11, 20250.27100.32600.27100.32600.3260-
Mar 10, 20250.29300.29300.28600.28600.2860-
Mar 7, 20250.27700.33400.27700.33400.3340350
Mar 6, 20250.31200.34000.31200.33000.330012,292
Mar 5, 20250.34100.34900.34100.34900.34902,928
Mar 4, 20250.26400.28000.26400.28000.2800-
Mar 3, 20250.27300.27600.26800.26800.2680-
Feb 28, 20250.25600.25600.25600.25600.2560-
Feb 27, 20250.26500.26500.26500.26500.2650-
Feb 26, 20250.23700.28700.23700.28700.28702,000
Feb 25, 20250.21700.21700.21700.21700.2170-
Feb 24, 20250.23100.23100.23100.23100.2310-
Feb 21, 20250.21800.25000.21800.25000.25006,250
Feb 20, 20250.16600.24900.16600.24900.249025,000
Feb 19, 20250.15800.15800.15800.15800.1580-
Feb 18, 20250.15800.15800.15800.15800.1580-
Feb 17, 20250.14550.14550.14550.14550.1455-
Feb 14, 20250.14900.14900.14900.14900.1490-
Feb 13, 20250.16000.16000.14800.14800.1480-
Feb 12, 20250.15450.15450.15450.15450.1545-
Feb 11, 20250.16050.16050.16050.16050.1605-
Feb 10, 20250.15050.15700.15050.15700.1570-
Feb 7, 20250.15750.15750.15750.15750.1575-
Feb 6, 20250.16350.16350.16350.16350.1635-
Feb 5, 20250.15650.16350.15650.16350.1635-
Feb 4, 20250.15150.16150.15150.15850.15854,834
Feb 3, 20250.15150.15150.15150.15150.1515-
Jan 31, 20250.15350.15350.15350.15350.1535-
Jan 30, 20250.15200.15200.15200.15200.1520-
Jan 29, 20250.16400.16400.16400.16400.1640-
Jan 28, 20250.15850.15850.15850.15850.1585-
Jan 27, 20250.16350.16350.16350.16350.1635-
Jan 24, 20250.15750.18500.15750.18500.185010,000
Jan 23, 20250.16300.16300.16300.16300.1630-
Jan 22, 20250.15200.15200.15200.15200.1520-
Jan 21, 20250.15150.16000.15150.16000.1600-
Jan 20, 20250.16250.16250.16250.16250.1625-
Jan 17, 20250.16250.16250.16250.16250.1625-
Jan 16, 20250.15850.15850.15850.15850.1585-
Jan 15, 20250.15650.15650.15650.15650.1565-
Jan 14, 20250.16100.16150.16100.16150.1615-
Jan 13, 20250.17500.17500.16900.16900.1690-
Jan 10, 20250.17500.17500.17400.17400.1740-
Jan 9, 20250.17050.17050.17050.17050.1705-
Jan 8, 20250.18700.18700.18700.18700.1870-
Jan 7, 20250.18150.19000.18150.19000.1900-
Jan 6, 20250.18200.18200.18200.18200.1820-
Jan 3, 20250.17800.17800.17800.17800.1780-
Jan 2, 20250.17250.17250.17250.17250.1725-
Dec 30, 20240.17550.17550.17550.17550.1755-
Dec 27, 20240.17400.18100.17400.18100.18106,790
Dec 23, 20240.16300.18500.16300.18500.1850100
Dec 20, 20240.16450.16450.16450.16450.1645-
Dec 19, 20240.16250.21400.16250.21400.21406,790
Dec 18, 20240.14650.14650.14650.14650.1465-
Dec 17, 20240.14350.14950.14350.14950.1495-
Dec 16, 20240.14250.15200.14250.15200.1520100
Dec 13, 20240.14500.15350.14500.15350.1535-
Dec 12, 20240.14600.15600.14600.15600.1560-
Dec 11, 20240.15750.15750.15600.15600.1560-
Dec 10, 20240.15100.15100.15100.15100.1510-
Dec 9, 20240.14650.16050.14650.16050.1605-
Dec 6, 20240.14000.14000.14000.14000.1400-
Dec 5, 20240.13600.13600.13600.13600.1360-
Dec 4, 20240.14600.14600.14600.14600.1460-
Dec 3, 20240.14400.14900.14400.14900.1490-
Dec 2, 20240.14550.14550.14550.14550.1455-
Nov 29, 20240.15900.15900.15450.15450.1545-
Nov 28, 20240.15450.15450.15450.15450.1545-
Nov 27, 20240.13600.14550.13600.14550.1455-
Nov 26, 20240.12750.13900.12750.13900.1390-
Nov 25, 20240.12700.12700.12700.12700.1270-
Nov 22, 20240.12700.12700.12700.12700.1270-
Nov 21, 20240.12200.12200.12200.12200.1220-
Nov 20, 20240.12650.12650.12650.12650.1265-
Nov 19, 20240.13700.13700.13700.13700.1370-
Nov 18, 20240.12950.13600.12950.13600.136010,000
Nov 15, 20240.14000.14000.14000.14000.1400-
Nov 14, 20240.13050.13050.13050.13050.1305-
Nov 13, 20240.12850.12850.12850.12850.1285-
Nov 12, 20240.12750.12750.12750.12750.1275-
Nov 11, 20240.12800.12800.12800.12800.1280-
Nov 8, 20240.10700.10700.10700.10700.1070-
Nov 7, 20240.11300.11300.11300.11300.1130-
Nov 6, 20240.09380.10150.09380.10150.1015-
Nov 5, 20240.09420.09420.09420.09420.0942-
Nov 4, 20240.09660.09660.09660.09660.0966-
Nov 1, 20240.09240.10700.09240.10700.1070-
Oct 31, 20240.10450.10450.09240.09240.0924-
Oct 30, 20240.09580.09580.09580.09580.0958-
Oct 29, 20240.11400.11400.09580.09580.0958-
Oct 28, 20240.12400.12400.12400.12400.1240-
Oct 25, 20240.12500.12500.12500.12500.1250-
Oct 24, 20240.12850.13000.12850.13000.1300-
Oct 23, 20240.12150.12150.12150.12150.1215-
Oct 22, 20240.12550.13450.12550.13450.1345-
Oct 21, 20240.13050.13050.13050.13050.1305-
Oct 18, 20240.11600.11600.11600.11600.1160-
Oct 17, 20240.11200.11200.11200.11200.1120-
Oct 16, 20240.11250.11250.11250.11250.1125-
Oct 15, 20240.11900.11900.11900.11900.1190-
Oct 14, 20240.12800.12800.12800.12800.1280-
Oct 11, 20240.13550.13550.13550.13550.1355-
Oct 10, 20240.13800.13800.13800.13800.1380-
Oct 9, 20240.14000.14000.14000.14000.1400-
Oct 8, 20240.13150.14150.13150.14150.1415-
Oct 7, 20240.13250.13250.13250.13250.1325-
Oct 4, 20240.12500.12500.12500.12500.1250-
Oct 3, 20240.13150.13150.13150.13150.1315-
Oct 2, 20240.13150.13150.13150.13150.1315-
Oct 1, 20240.13650.13800.13650.13800.1380-
Sep 30, 20240.13500.17550.13500.17550.175533,000
Sep 27, 20240.13050.13050.13050.13050.1305-
Sep 26, 20240.10950.10950.10950.10950.1095-
Sep 25, 20240.10550.10550.10550.10550.1055-
Sep 24, 20240.10150.10150.10150.10150.1015-
Sep 23, 20240.10900.11650.10900.11650.1165-
Sep 20, 20240.10700.10700.10700.10700.1070-
Sep 19, 20240.10500.10500.10500.10500.1050-
Sep 18, 20240.11450.11450.11450.11450.1145-
Sep 17, 20240.11350.11350.11350.11350.1135-
Sep 16, 20240.13100.13100.13100.13100.1310-
Sep 13, 20240.12050.12200.12050.12200.1220-
Sep 12, 20240.11050.11050.11050.11050.1105-
Sep 11, 20240.11750.11750.11750.11750.1175-
Sep 10, 20240.11400.12500.11400.12500.1250-
Sep 9, 20240.11400.11400.11400.11400.1140-
Sep 6, 20240.12550.12550.12550.12550.1255-
Sep 5, 20240.12500.12500.12500.12500.1250-
Sep 4, 20240.12750.13600.12750.13600.1360-
Sep 3, 20240.12800.13600.12800.13600.1360-
Sep 2, 20240.13400.14450.13400.14450.1445-
Aug 30, 20240.12800.12800.12800.12800.1280-
Aug 29, 20240.12650.12650.12650.12650.1265-
Aug 28, 20240.12150.13400.12150.13400.1340-
Aug 27, 20240.10950.10950.10950.10950.1095-
Aug 26, 20240.10450.10450.10450.10450.1045-
Aug 23, 20240.11000.11000.11000.11000.1100-
Aug 22, 20240.10400.10400.10400.10400.1040-
Aug 21, 20240.10650.11450.10650.11450.1145-
Aug 20, 20240.09900.09900.09900.09900.0990-
Aug 19, 20240.10800.10800.10800.10800.1080-
Aug 16, 20240.10900.10900.10900.10900.1090-
Aug 15, 20240.11300.11300.11000.11000.1100-
Aug 14, 20240.09500.10350.09500.10350.1035-
Aug 13, 20240.09260.09260.09260.09260.0926-
Aug 12, 20240.09460.10100.09460.10100.1010-
Aug 9, 20240.09500.09500.09500.09500.0950-
Aug 8, 20240.09460.09460.09460.09460.0946-
Aug 7, 20240.08920.10250.08920.10250.1025-
Aug 6, 20240.09700.09700.09700.09700.0970-
Aug 5, 20240.08840.09400.08840.09400.0940-
Aug 2, 20240.09740.09740.09640.09640.0964-
Aug 1, 20240.09940.09940.09940.09940.0994-
Jul 31, 20240.09020.10200.09020.10200.1020-
Jul 30, 20240.09380.09380.09380.09380.0938-
Jul 29, 20240.09680.09680.09680.09680.0968-
Jul 26, 20240.09300.09300.09300.09300.0930-
Jul 25, 20240.09780.09780.09780.09780.0978-
Jul 24, 20240.10450.10450.10450.10450.1045-
Jul 23, 20240.09800.10050.09800.10050.1005-
Jul 22, 20240.09440.09640.09440.09640.0964-
Jul 19, 20240.08820.09540.08820.09540.0954-
Jul 18, 20240.09600.09740.09440.09740.0974-
Jul 17, 20240.09000.09840.09000.09840.0984-
Jul 16, 20240.09740.09900.09740.09900.0990-
Jul 15, 20240.09940.09940.09800.09840.0984-
Jul 12, 20240.10400.10400.10100.10100.1010-
Jul 11, 20240.10500.10500.10450.10450.1045-
Jul 10, 20240.09260.09260.09260.09260.0926-
Jul 9, 20240.09140.10050.09140.10050.1005-
Jul 8, 20240.09700.10450.09700.10450.1045-
Jul 5, 20240.10400.10400.10350.10350.1035-
Jul 4, 20240.09540.09540.09540.09540.0954-
Jul 3, 20240.09320.09320.09320.09320.0932-
Jul 2, 20240.09900.09900.09900.09900.0990-
Jul 1, 20240.11200.11200.11200.11200.1120-
Jun 28, 20240.09620.10200.09620.10200.1020-
Jun 27, 20240.10300.10300.10300.10300.1030-
Jun 26, 20240.10100.10100.10100.10100.1010-
Jun 25, 20240.09360.09360.09360.09360.0936-
Jun 24, 20240.09320.09320.09320.09320.0932-
Jun 21, 20240.09320.09320.09320.09320.0932-
Jun 20, 20240.09200.09200.09200.09200.0920-
Jun 19, 20240.08960.08960.08960.08960.0896-
Jun 18, 20240.10000.10000.10000.10000.1000-
Jun 17, 20240.09800.09800.09500.09500.0950-
Jun 14, 20240.09220.10050.09220.09700.0970-
Jun 13, 20240.09320.10100.09320.10100.1010-

Related Tickers

I63.F LightOn SA
15.54
0.00%
 
ARAI Arrive AI Inc.
9.32
+9.65%
 
S SentinelOne, Inc.
17.88
-0.45%
 
FTNT Fortinet, Inc.
101.66
-0.35%
 
OKTA Okta, Inc.
100.18
-0.26%
 
IOT Samsara Inc.
40.69
-3.90%
 
MDB MongoDB, Inc.
210.66
+0.03%
 
ZS Zscaler, Inc.
301.43
+0.52%
 
NET Cloudflare, Inc.
170.81
-4.95%
 
MSFT Microsoft Corporation
478.87
+1.32%