Frankfurt - Delayed Quote EUR

Cint Group AB (publ) (8QX.F)

Compare
0.9385
-0.0635
(-6.34%)
As of 8:16:36 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.9385 0.9385 0.9385 0.9385 0.9385 -
Jan 10, 2025 1.0020 1.0020 1.0020 1.0020 1.0020 -
Jan 9, 2025 1.0100 1.0100 1.0100 1.0100 1.0100 -
Jan 8, 2025 1.0180 1.0180 1.0180 1.0180 1.0180 -
Jan 7, 2025 1.0490 1.0490 1.0490 1.0490 1.0490 -
Jan 6, 2025 1.0980 1.0980 1.0980 1.0980 1.0980 -
Jan 3, 2025 1.0970 1.0970 1.0970 1.0970 1.0970 -
Jan 2, 2025 1.0830 1.0830 1.0830 1.0830 1.0830 -
Dec 30, 2024 1.1140 1.1140 1.1140 1.1140 1.1140 -
Dec 27, 2024 1.1220 1.1220 1.1220 1.1220 1.1220 -
Dec 23, 2024 1.1360 1.1360 1.1360 1.1360 1.1360 -
Dec 20, 2024 1.1560 1.1560 1.1560 1.1560 1.1560 -
Dec 19, 2024 1.1870 1.1870 1.1870 1.1870 1.1870 -
Dec 18, 2024 1.1790 1.1790 1.1790 1.1790 1.1790 -
Dec 17, 2024 1.1720 1.1720 1.1720 1.1720 1.1720 -
Dec 16, 2024 1.2010 1.2010 1.2010 1.2010 1.2010 -
Dec 13, 2024 1.2370 1.2370 1.2370 1.2370 1.2370 -
Dec 12, 2024 1.2720 1.2720 1.2720 1.2720 1.2720 -
Dec 11, 2024 1.2410 1.2410 1.2410 1.2410 1.2410 -
Dec 10, 2024 1.2300 1.2300 1.2300 1.2300 1.2300 -
Dec 9, 2024 1.2470 1.2470 1.2470 1.2470 1.2470 -
Dec 6, 2024 1.2050 1.2050 1.2050 1.2050 1.2050 -
Dec 5, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Dec 4, 2024 1.1270 1.1270 1.1270 1.1270 1.1270 -
Dec 3, 2024 1.1030 1.1030 1.1030 1.1030 1.1030 -
Dec 2, 2024 1.0650 1.0650 1.0650 1.0650 1.0650 -
Nov 29, 2024 1.0790 1.0790 1.0790 1.0790 1.0790 -
Nov 28, 2024 1.0620 1.0620 1.0620 1.0620 1.0620 -
Nov 27, 2024 1.0810 1.0810 1.0810 1.0810 1.0810 -
Nov 26, 2024 1.0960 1.0960 1.0960 1.0960 1.0960 -
Nov 25, 2024 1.0310 1.0310 1.0310 1.0310 1.0310 -
Nov 22, 2024 0.9825 0.9825 0.9825 0.9825 0.9825 -
Nov 21, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Nov 20, 2024 0.9780 0.9780 0.9780 0.9780 0.9780 -
Nov 19, 2024 1.0240 1.0240 1.0240 1.0240 1.0240 -
Nov 18, 2024 1.0430 1.0430 1.0430 1.0430 1.0430 -
Nov 15, 2024 1.0810 1.0810 1.0810 1.0810 1.0810 -
Nov 14, 2024 1.0980 1.0980 1.0980 1.0980 1.0980 -
Nov 13, 2024 1.0610 1.0610 1.0610 1.0610 1.0610 -
Nov 12, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Nov 11, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Nov 8, 2024 1.0440 1.0440 1.0440 1.0440 1.0440 -
Nov 7, 2024 1.0640 1.0840 1.0640 1.0840 1.0840 150
Nov 6, 2024 1.0680 1.0680 1.0680 1.0680 1.0680 -
Nov 5, 2024 1.0860 1.0860 1.0860 1.0860 1.0860 -
Nov 4, 2024 1.0700 1.0700 1.0700 1.0700 1.0700 -
Nov 1, 2024 1.0790 1.0790 1.0790 1.0790 1.0790 -
Oct 31, 2024 1.0920 1.0960 1.0920 1.0960 1.0960 150
Oct 30, 2024 1.0980 1.0980 1.0980 1.0980 1.0980 -
Oct 29, 2024 1.0530 1.0670 1.0530 1.0670 1.0670 150
Oct 28, 2024 1.1010 1.1010 1.1010 1.1010 1.1010 -
Oct 25, 2024 0.9940 0.9940 0.9940 0.9940 0.9940 -
Oct 24, 2024 0.8145 0.8145 0.8145 0.8145 0.8145 -
Oct 23, 2024 0.8140 0.8140 0.8140 0.8140 0.8140 -
Oct 22, 2024 0.8375 0.8375 0.8375 0.8375 0.8375 -
Oct 21, 2024 0.8085 0.8085 0.8085 0.8085 0.8085 -
Oct 18, 2024 0.7915 0.7915 0.7915 0.7915 0.7915 -
Oct 17, 2024 0.8240 0.8240 0.8240 0.8240 0.8240 -
Oct 16, 2024 0.8255 0.8255 0.8255 0.8255 0.8255 -
Oct 15, 2024 0.8230 0.8235 0.8230 0.8235 0.8235 -
Oct 14, 2024 0.8390 0.8390 0.8390 0.8390 0.8390 -
Oct 11, 2024 0.8580 0.8580 0.8580 0.8580 0.8580 -
Oct 10, 2024 0.8750 0.8750 0.8750 0.8750 0.8750 -
Oct 9, 2024 0.8810 0.8810 0.8810 0.8810 0.8810 -
Oct 8, 2024 0.8930 0.8930 0.8930 0.8930 0.8930 -
Oct 7, 2024 0.9095 0.9095 0.9095 0.9095 0.9095 -
Oct 4, 2024 0.8450 0.8450 0.8450 0.8450 0.8450 -
Oct 3, 2024 0.8040 0.8040 0.8040 0.8040 0.8040 -
Oct 2, 2024 0.8120 0.8120 0.8120 0.8120 0.8120 -
Oct 1, 2024 0.8775 0.8775 0.8775 0.8775 0.8775 -
Sep 30, 2024 0.8595 0.8595 0.8595 0.8595 0.8595 -
Sep 27, 2024 0.8350 0.8350 0.8350 0.8350 0.8350 -
Sep 26, 2024 0.8125 0.8125 0.8125 0.8125 0.8125 -
Sep 25, 2024 0.7980 0.7980 0.7980 0.7980 0.7980 -
Sep 24, 2024 0.8160 0.8160 0.8160 0.8160 0.8160 -
Sep 23, 2024 0.8100 0.8100 0.8100 0.8100 0.8100 -
Sep 20, 2024 0.8115 0.8115 0.8115 0.8115 0.8115 -
Sep 19, 2024 0.7785 0.7785 0.7785 0.7785 0.7785 -
Sep 18, 2024 0.7850 0.7850 0.7850 0.7850 0.7850 -
Sep 17, 2024 0.7920 0.7920 0.7920 0.7920 0.7920 -
Sep 16, 2024 0.8130 0.8130 0.8130 0.8130 0.8130 -
Sep 13, 2024 0.8015 0.8015 0.8015 0.8015 0.8015 -
Sep 12, 2024 0.7885 0.7885 0.7885 0.7885 0.7885 -
Sep 11, 2024 0.7930 0.7930 0.7930 0.7930 0.7930 -
Sep 10, 2024 0.7485 0.7485 0.7485 0.7485 0.7485 -
Sep 9, 2024 0.7735 0.7735 0.7735 0.7735 0.7735 -
Sep 6, 2024 0.7905 0.7905 0.7905 0.7905 0.7905 -
Sep 5, 2024 0.7695 0.7695 0.7695 0.7695 0.7695 -
Sep 4, 2024 0.7415 0.7415 0.7415 0.7415 0.7415 -
Sep 3, 2024 0.7995 0.7995 0.7995 0.7995 0.7995 -
Sep 2, 2024 0.9515 0.9515 0.8175 0.8175 0.8175 3,040
Aug 30, 2024 0.9275 0.9275 0.9275 0.9275 0.9275 -
Aug 29, 2024 0.9160 0.9160 0.9160 0.9160 0.9160 -
Aug 28, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 27, 2024 0.9230 0.9230 0.9230 0.9230 0.9230 -
Aug 26, 2024 0.9215 0.9215 0.9215 0.9215 0.9215 -
Aug 23, 2024 0.8890 0.8890 0.8890 0.8890 0.8890 -
Aug 22, 2024 0.8835 0.8835 0.8835 0.8835 0.8835 -
Aug 21, 2024 0.9390 0.9390 0.9390 0.9390 0.9390 -
Aug 20, 2024 0.9090 0.9090 0.9090 0.9090 0.9090 -
Aug 19, 2024 0.8995 0.8995 0.8995 0.8995 0.8995 -
Aug 16, 2024 0.8905 0.8905 0.8905 0.8905 0.8905 -
Aug 15, 2024 0.8670 0.8670 0.8670 0.8670 0.8670 -
Aug 14, 2024 0.8895 0.8895 0.8895 0.8895 0.8895 -
Aug 13, 2024 0.8730 0.8730 0.8730 0.8730 0.8730 -
Aug 12, 2024 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 9, 2024 0.8575 0.8575 0.8575 0.8575 0.8575 -
Aug 8, 2024 0.8710 0.8710 0.8710 0.8710 0.8710 -
Aug 7, 2024 0.8015 0.8015 0.8015 0.8015 0.8015 -
Aug 6, 2024 0.7885 0.7885 0.7885 0.7885 0.7885 -
Aug 5, 2024 0.8550 0.8550 0.8550 0.8550 0.8550 1,150
Aug 2, 2024 0.8680 0.8680 0.8680 0.8680 0.8680 -
Aug 1, 2024 0.9015 0.9015 0.9015 0.9015 0.9015 -
Jul 31, 2024 0.9025 0.9025 0.9025 0.9025 0.9025 -
Jul 30, 2024 0.8860 0.8860 0.8860 0.8860 0.8860 -
Jul 29, 2024 0.8570 0.8570 0.8570 0.8570 0.8570 -
Jul 26, 2024 0.8570 0.8570 0.8570 0.8570 0.8570 -
Jul 25, 2024 0.8715 0.8715 0.8715 0.8715 0.8715 -
Jul 24, 2024 0.8525 0.8525 0.8525 0.8525 0.8525 -
Jul 23, 2024 0.8325 0.8325 0.8325 0.8325 0.8325 -
Jul 22, 2024 0.8775 0.8775 0.8775 0.8775 0.8775 -
Jul 19, 2024 0.8595 0.8595 0.8595 0.8595 0.8595 -
Jul 18, 2024 0.8540 0.8540 0.8540 0.8540 0.8540 -
Jul 17, 2024 0.8485 0.8485 0.8485 0.8485 0.8485 -
Jul 16, 2024 0.8635 0.8635 0.8635 0.8635 0.8635 -
Jul 15, 2024 0.8790 0.8790 0.8790 0.8790 0.8790 -
Jul 12, 2024 0.8820 0.8820 0.8820 0.8820 0.8820 -
Jul 11, 2024 0.8435 0.8435 0.8435 0.8435 0.8435 -
Jul 10, 2024 0.8435 0.8435 0.8435 0.8435 0.8435 -
Jul 9, 2024 0.8635 0.8635 0.8635 0.8635 0.8635 -
Jul 8, 2024 0.8880 0.8880 0.8880 0.8880 0.8880 -
Jul 5, 2024 0.8845 0.8845 0.8845 0.8845 0.8845 -
Jul 4, 2024 0.9085 0.9085 0.9085 0.9085 0.9085 -
Jul 3, 2024 0.9335 0.9335 0.9335 0.9335 0.9335 -
Jul 2, 2024 0.8945 0.8945 0.8945 0.8945 0.8945 -
Jul 1, 2024 0.8730 0.8730 0.8730 0.8730 0.8730 -
Jun 28, 2024 0.8565 0.8740 0.8565 0.8740 0.8740 390
Jun 27, 2024 0.8595 0.8595 0.8595 0.8595 0.8595 -
Jun 26, 2024 0.8960 0.8960 0.8960 0.8960 0.8960 -
Jun 25, 2024 0.9820 0.9820 0.9820 0.9820 0.9820 -
Jun 24, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 21, 2024 0.9515 0.9515 0.9515 0.9515 0.9515 -
Jun 20, 2024 1.0390 1.0390 1.0390 1.0390 1.0390 -
Jun 19, 2024 1.0670 1.0670 1.0670 1.0670 1.0670 -
Jun 18, 2024 1.0960 1.0960 1.0960 1.0960 1.0960 -
Jun 17, 2024 1.1060 1.1060 1.1060 1.1060 1.1060 -
Jun 14, 2024 1.1540 1.1540 1.1540 1.1540 1.1540 -
Jun 13, 2024 1.1830 1.1830 1.1830 1.1830 1.1830 -
Jun 12, 2024 1.1750 1.1750 1.1750 1.1750 1.1750 -
Jun 11, 2024 1.2260 1.2260 1.2260 1.2260 1.2260 -
Jun 10, 2024 1.2470 1.2470 1.2470 1.2470 1.2470 -
Jun 7, 2024 1.2260 1.2260 1.2260 1.2260 1.2260 -
Jun 6, 2024 1.2350 1.2350 1.2350 1.2350 1.2350 -
Jun 5, 2024 1.2310 1.2470 1.2310 1.2470 1.2470 970
Jun 4, 2024 1.2640 1.2640 1.2640 1.2640 1.2640 -
Jun 3, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
May 31, 2024 1.2720 1.2720 1.2720 1.2720 1.2720 -
May 30, 2024 1.2680 1.2680 1.2680 1.2680 1.2680 -
May 29, 2024 1.2980 1.2980 1.2980 1.2980 1.2980 -
May 28, 2024 1.2970 1.2970 1.2970 1.2970 1.2970 -
May 27, 2024 1.2970 1.2970 1.2970 1.2970 1.2970 -
May 24, 2024 1.2850 1.2850 1.2850 1.2850 1.2850 -
May 23, 2024 1.2730 1.2730 1.2730 1.2730 1.2730 -
May 22, 2024 1.3160 1.3160 1.3160 1.3160 1.3160 -
May 21, 2024 1.3930 1.3930 1.3930 1.3930 1.3930 -
May 20, 2024 1.2400 1.2400 1.2400 1.2400 1.2400 -
May 17, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
May 16, 2024 1.1690 1.1690 1.1690 1.1690 1.1690 -
May 15, 2024 1.1260 1.1710 1.1260 1.1710 1.1710 1,000
May 14, 2024 1.0710 1.1040 1.0710 1.1040 1.1040 1,000
May 13, 2024 0.9875 0.9875 0.9875 0.9875 0.9875 -
May 10, 2024 0.9970 0.9970 0.9970 0.9970 0.9970 -
May 9, 2024 1.0270 1.0270 1.0270 1.0270 1.0270 -
May 8, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
May 7, 2024 0.9975 0.9975 0.9975 0.9975 0.9975 -
May 6, 2024 1.0020 1.0020 1.0020 1.0020 1.0020 -
May 3, 2024 1.0560 1.0560 1.0560 1.0560 1.0560 -
May 2, 2024 1.0010 1.0010 1.0010 1.0010 1.0010 -
Apr 30, 2024 0.9740 0.9740 0.9740 0.9740 0.9740 -
Apr 29, 2024 0.9625 0.9625 0.9625 0.9625 0.9625 -
Apr 26, 2024 0.9910 0.9910 0.9810 0.9810 0.9810 2,160
Apr 25, 2024 1.2190 1.2190 1.2190 1.2190 1.2190 -
Apr 24, 2024 1.2540 1.2540 1.2540 1.2540 1.2540 -
Apr 23, 2024 1.1930 1.1930 1.1930 1.1930 1.1930 -
Apr 22, 2024 1.1840 1.1840 1.1840 1.1840 1.1840 -
Apr 19, 2024 1.1880 1.1880 1.1880 1.1880 1.1880 -
Apr 18, 2024 1.1780 1.1780 1.1780 1.1780 1.1780 -
Apr 17, 2024 1.1790 1.1790 1.1790 1.1790 1.1790 -
Apr 16, 2024 1.2010 1.2010 1.2010 1.2010 1.2010 -
Apr 15, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 -
Apr 12, 2024 1.2590 1.2590 1.2590 1.2590 1.2590 -
Apr 11, 2024 1.1680 1.1680 1.1680 1.1680 1.1680 -
Apr 10, 2024 1.1810 1.1810 1.1810 1.1810 1.1810 -
Apr 9, 2024 1.3010 1.3010 1.3010 1.3010 1.3010 -
Apr 8, 2024 1.3090 1.3090 1.3090 1.3090 1.3090 -
Apr 5, 2024 1.2790 1.2790 1.2790 1.2790 1.2790 -
Apr 4, 2024 1.2430 1.2430 1.2430 1.2430 1.2430 -
Apr 3, 2024 1.2180 1.2180 1.2180 1.2180 1.2180 -
Apr 2, 2024 1.2820 1.2820 1.2820 1.2820 1.2820 -
Mar 28, 2024 1.3030 1.3030 1.3030 1.3030 1.3030 -
Mar 27, 2024 1.3280 1.3280 1.3280 1.3280 1.3280 -
Mar 26, 2024 1.3360 1.3360 1.3360 1.3360 1.3360 3,700
Mar 25, 2024 1.2770 1.2770 1.2770 1.2770 1.2770 -
Mar 22, 2024 1.2510 1.2510 1.2510 1.2510 1.2510 -
Mar 21, 2024 1.2850 1.2850 1.2850 1.2850 1.2850 -
Mar 20, 2024 1.2520 1.2520 1.2520 1.2520 1.2520 -
Mar 19, 2024 1.1960 1.1960 1.1960 1.1960 1.1960 -
Mar 18, 2024 1.1740 1.1740 1.1740 1.1740 1.1740 -
Mar 15, 2024 1.2270 1.2270 1.2270 1.2270 1.2270 -
Mar 14, 2024 1.2500 1.2500 1.2500 1.2500 1.2500 -
Mar 13, 2024 1.2340 1.2340 1.2340 1.2340 1.2340 -
Mar 12, 2024 1.1720 1.1720 1.1720 1.1720 1.1720 -
Mar 11, 2024 1.1530 1.1530 1.1530 1.1530 1.1530 -
Mar 8, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 5,000
Mar 7, 2024 1.1430 1.1430 1.1430 1.1430 1.1430 -
Mar 6, 2024 1.1550 1.1550 1.1550 1.1550 1.1550 -
Mar 5, 2024 1.2080 1.2080 1.2080 1.2080 1.2080 -
Mar 4, 2024 1.2250 1.2250 1.2250 1.2250 1.2250 -
Mar 1, 2024 1.1520 1.1520 1.1520 1.1520 1.1520 -
Feb 29, 2024 1.1600 1.1600 1.1600 1.1600 1.1600 -
Feb 28, 2024 1.1490 1.1490 1.1490 1.1490 1.1490 -
Feb 27, 2024 1.2160 1.2160 1.2160 1.2160 1.2160 -
Feb 26, 2024 1.1880 1.1880 1.1880 1.1880 1.1880 -
Feb 23, 2024 1.0940 1.0940 1.0940 1.0940 1.0940 -
Feb 22, 2024 1.0120 1.0120 1.0120 1.0120 1.0120 -
Feb 21, 2024 0.9885 0.9885 0.9885 0.9885 0.9885 -
Feb 20, 2024 1.0650 1.0650 1.0650 1.0650 1.0650 -
Feb 19, 2024 1.1070 1.1070 1.1070 1.1070 1.1070 -
Feb 16, 2024 1.1070 1.1070 1.1070 1.1070 1.1070 -
Feb 15, 2024 1.1000 1.1000 1.1000 1.1000 1.1000 -
Feb 14, 2024 1.0590 1.0590 1.0590 1.0590 1.0590 -
Feb 13, 2024 1.0610 1.0610 1.0610 1.0610 1.0610 -
Feb 12, 2024 1.0590 1.0590 1.0590 1.0590 1.0590 -
Feb 9, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 100
Feb 8, 2024 0.9635 0.9635 0.9635 0.9635 0.9635 -
Feb 7, 2024 0.9355 0.9355 0.9355 0.9355 0.9355 -
Feb 6, 2024 0.9275 0.9275 0.9275 0.9275 0.9275 -
Feb 5, 2024 0.9870 0.9870 0.9870 0.9870 0.9870 -
Feb 2, 2024 0.9815 0.9815 0.9815 0.9815 0.9815 -
Feb 1, 2024 1.0080 1.0080 1.0080 1.0080 1.0080 -
Jan 31, 2024 0.9745 0.9745 0.9745 0.9745 0.9745 -
Jan 30, 2024 0.9410 0.9410 0.9410 0.9410 0.9410 -
Jan 29, 2024 0.8915 0.8915 0.8915 0.8915 0.8915 -
Jan 26, 2024 0.8865 0.8865 0.8865 0.8865 0.8865 -
Jan 25, 2024 0.8625 0.8625 0.8625 0.8625 0.8625 -
Jan 24, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Jan 23, 2024 0.7965 0.7965 0.7965 0.7965 0.7965 -
Jan 22, 2024 0.7915 0.7995 0.7915 0.7995 0.7995 650
Jan 19, 2024 0.7905 0.7905 0.7905 0.7905 0.7905 -
Jan 18, 2024 0.7865 0.7865 0.7865 0.7865 0.7865 -
Jan 17, 2024 0.7825 0.7825 0.7825 0.7825 0.7825 -
Jan 16, 2024 0.7890 0.7890 0.7890 0.7890 0.7890 -
Jan 15, 2024 0.8635 0.8635 0.8635 0.8635 0.8635 -

Related Tickers

CER.L Cerillion Plc
1,600.00
+1.27%
 
LMGIF Lumine Group Inc.
26.65
-4.17%
 
ZENV Zenvia Inc.
2.7159
+2.93%
 
CMG.TO Computer Modelling Group Ltd.
10.19
-0.49%
 
ESTC Elastic N.V.
95.81
-1.70%
 
CSU.TO Constellation Software Inc.
4,300.52
+0.59%
 
SHOP Shopify Inc.
99.87
-3.71%
 
CRM Salesforce, Inc.
318.10
+0.08%