Dusseldorf - Delayed Quote EUR

Scandinavian Tobacco Group A/S (8ZI.DU)

Compare
12.54 -0.02 (-0.16%)
At close: December 20 at 7:30:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 12.42 12.56 12.42 12.54 12.54 -
Dec 19, 2024 12.38 12.62 12.38 12.56 12.56 -
Dec 18, 2024 12.42 12.60 12.42 12.58 12.58 -
Dec 17, 2024 12.70 12.70 12.46 12.46 12.46 -
Dec 16, 2024 12.80 12.82 12.72 12.72 12.72 -
Dec 13, 2024 12.68 12.82 12.68 12.80 12.80 -
Dec 12, 2024 12.96 12.96 12.76 12.76 12.76 -
Dec 11, 2024 12.90 13.02 12.90 13.02 13.02 -
Dec 10, 2024 12.76 12.90 12.76 12.88 12.88 -
Dec 9, 2024 12.82 12.84 12.78 12.78 12.78 -
Dec 6, 2024 12.74 12.86 12.74 12.80 12.80 -
Dec 5, 2024 12.66 12.80 12.66 12.72 12.72 -
Dec 4, 2024 12.68 12.82 12.62 12.62 12.62 77
Dec 3, 2024 12.82 12.82 12.66 12.82 12.82 -
Dec 2, 2024 12.74 12.74 12.66 12.74 12.74 -
Nov 29, 2024 12.90 12.90 12.74 12.84 12.84 -
Nov 28, 2024 13.14 13.14 12.88 12.88 12.88 -
Nov 27, 2024 13.48 13.48 13.06 13.06 13.06 -
Nov 26, 2024 13.42 13.42 13.10 13.10 13.10 -
Nov 25, 2024 13.08 13.46 13.08 13.46 13.46 -
Nov 22, 2024 12.94 13.00 12.90 13.00 13.00 -
Nov 21, 2024 12.92 12.98 12.90 12.90 12.90 -
Nov 20, 2024 13.06 13.06 12.88 12.88 12.88 -
Nov 19, 2024 13.28 13.28 12.96 12.96 12.96 -
Nov 18, 2024 13.02 13.28 13.02 13.28 13.28 -
Nov 15, 2024 12.76 13.08 12.76 12.94 12.94 -
Nov 14, 2024 12.68 12.84 12.58 12.80 12.80 -
Nov 13, 2024 13.62 13.62 12.54 12.62 12.62 -
Nov 12, 2024 13.62 13.88 13.58 13.58 13.58 -
Nov 11, 2024 13.80 13.94 13.68 13.68 13.68 -
Nov 8, 2024 13.72 13.80 13.68 13.68 13.68 -
Nov 7, 2024 13.78 13.84 13.66 13.66 13.66 -
Nov 6, 2024 13.94 13.94 13.70 13.70 13.70 -
Nov 5, 2024 13.84 13.86 13.76 13.76 13.76 -
Nov 4, 2024 13.90 13.94 13.74 13.74 13.74 -
Nov 1, 2024 13.78 13.96 13.78 13.84 13.84 -
Oct 31, 2024 13.62 13.76 13.62 13.72 13.72 -
Oct 30, 2024 13.62 13.68 13.58 13.58 13.58 -
Oct 29, 2024 13.88 13.88 13.64 13.64 13.64 -
Oct 28, 2024 13.82 13.88 13.80 13.80 13.80 -
Oct 25, 2024 13.88 13.88 13.66 13.66 13.66 -
Oct 24, 2024 13.74 13.86 13.74 13.74 13.74 -
Oct 23, 2024 13.86 13.92 13.66 13.66 13.66 -
Oct 22, 2024 13.66 13.92 13.66 13.82 13.82 -
Oct 21, 2024 13.82 13.88 13.72 13.72 13.72 -
Oct 18, 2024 14.04 14.04 13.78 13.78 13.78 -
Oct 17, 2024 14.02 14.16 13.98 13.98 13.98 -
Oct 16, 2024 14.10 14.20 13.96 13.96 13.96 -
Oct 15, 2024 14.22 14.22 14.06 14.06 14.06 -
Oct 14, 2024 14.20 14.24 14.14 14.14 14.14 -
Oct 11, 2024 14.22 14.22 14.14 14.16 14.16 -
Oct 10, 2024 14.10 14.28 14.10 14.16 14.16 -
Oct 9, 2024 14.16 14.24 14.06 14.06 14.06 -
Oct 8, 2024 13.86 14.22 13.86 14.12 14.12 -
Oct 7, 2024 13.92 14.00 13.84 13.96 13.96 -
Oct 4, 2024 13.70 13.86 13.70 13.84 13.84 -
Oct 3, 2024 13.70 13.78 13.64 13.64 13.64 -
Oct 2, 2024 13.76 13.88 13.72 13.72 13.72 -
Oct 1, 2024 13.74 13.80 13.62 13.70 13.70 -
Sep 30, 2024 13.78 13.82 13.64 13.64 13.64 -
Sep 27, 2024 13.94 13.94 13.76 13.76 13.76 -
Sep 26, 2024 13.84 13.90 13.84 13.86 13.86 -
Sep 25, 2024 13.72 13.80 13.64 13.64 13.64 -
Sep 24, 2024 13.94 13.94 13.72 13.72 13.72 -
Sep 23, 2024 13.86 13.92 13.80 13.80 13.80 -
Sep 20, 2024 13.40 13.94 13.40 13.78 13.78 -
Sep 19, 2024 14.12 14.12 13.94 13.96 13.96 -
Sep 18, 2024 14.16 14.16 13.94 13.94 13.94 -
Sep 17, 2024 14.20 14.34 14.04 14.04 14.04 -
Sep 16, 2024 13.98 14.20 13.98 14.08 14.08 -
Sep 13, 2024 14.04 14.06 13.90 13.90 13.90 -
Sep 12, 2024 14.28 14.28 13.98 13.98 13.98 -
Sep 11, 2024 14.12 14.14 14.10 14.14 14.14 -
Sep 10, 2024 14.08 14.12 14.00 14.00 14.00 -
Sep 9, 2024 14.04 14.14 14.04 14.06 14.06 -
Sep 6, 2024 14.00 14.12 13.92 13.92 13.92 -
Sep 5, 2024 14.12 14.24 13.98 13.98 13.98 -
Sep 4, 2024 13.88 14.12 13.88 14.12 14.12 -
Sep 3, 2024 14.14 14.18 14.04 14.04 14.04 -
Sep 2, 2024 14.22 14.24 14.10 14.10 14.10 -
Aug 30, 2024 14.26 14.28 14.16 14.16 14.16 -
Aug 29, 2024 14.32 14.34 14.26 14.26 14.26 -
Aug 28, 2024 14.26 14.30 14.18 14.30 14.30 -
Aug 27, 2024 14.32 14.52 14.16 14.16 14.16 -
Aug 26, 2024 14.54 14.54 14.26 14.26 14.26 -
Aug 23, 2024 14.22 14.58 14.22 14.34 14.34 -
Aug 22, 2024 13.66 14.18 13.58 14.18 14.18 -
Aug 21, 2024 13.90 13.90 13.60 13.60 13.60 -
Aug 20, 2024 13.74 13.74 13.52 13.52 13.52 -
Aug 19, 2024 13.66 13.72 13.64 13.68 13.68 -
Aug 16, 2024 13.54 13.62 13.54 13.62 13.62 -
Aug 15, 2024 13.60 13.66 13.52 13.52 13.52 -
Aug 14, 2024 13.72 13.72 13.64 13.64 13.64 -
Aug 13, 2024 13.58 13.66 13.58 13.62 13.62 -
Aug 12, 2024 13.64 13.64 13.52 13.52 13.52 -
Aug 9, 2024 13.58 13.62 13.56 13.58 13.58 -
Aug 8, 2024 13.38 13.62 13.38 13.52 13.52 -
Aug 7, 2024 13.46 13.62 13.32 13.32 13.32 -
Aug 6, 2024 13.24 13.36 13.24 13.36 13.36 20
Aug 5, 2024 13.14 13.14 13.06 13.14 13.14 -
Aug 2, 2024 13.56 13.56 13.48 13.48 13.48 -
Aug 1, 2024 13.48 13.58 13.48 13.48 13.48 -
Jul 31, 2024 13.72 13.72 13.48 13.48 13.48 -
Jul 30, 2024 13.60 13.66 13.50 13.50 13.50 -
Jul 29, 2024 13.64 13.66 13.60 13.60 13.60 -
Jul 26, 2024 13.60 13.66 13.58 13.58 13.58 -
Jul 25, 2024 13.40 13.62 13.40 13.58 13.58 -
Jul 24, 2024 13.52 13.58 13.48 13.50 13.50 -
Jul 23, 2024 13.64 13.64 13.46 13.46 13.46 -
Jul 22, 2024 13.54 13.66 13.54 13.60 13.60 -
Jul 19, 2024 13.64 13.64 13.46 13.46 13.46 -
Jul 18, 2024 13.48 13.62 13.48 13.54 13.54 -
Jul 17, 2024 13.46 13.48 13.30 13.44 13.44 -
Jul 16, 2024 13.24 13.34 13.24 13.28 13.28 -
Jul 15, 2024 13.48 13.48 13.22 13.22 13.22 -
Jul 12, 2024 13.42 13.50 13.42 13.42 13.42 -
Jul 11, 2024 13.44 13.44 13.32 13.32 13.32 -
Jul 10, 2024 13.22 13.38 13.22 13.34 13.34 -
Jul 9, 2024 13.30 13.38 13.20 13.20 13.20 -
Jul 8, 2024 13.48 13.48 13.28 13.28 13.28 -
Jul 5, 2024 13.32 13.40 13.28 13.28 13.28 -
Jul 4, 2024 13.38 13.40 13.26 13.26 13.26 -
Jul 3, 2024 13.22 13.32 13.12 13.30 13.30 -
Jul 2, 2024 13.24 13.24 13.08 13.08 13.08 -
Jul 1, 2024 13.30 13.30 13.12 13.12 13.12 -
Jun 28, 2024 13.46 13.46 13.08 13.08 13.08 -
Jun 27, 2024 12.68 13.38 12.68 13.28 13.28 -
Jun 26, 2024 12.96 12.96 12.64 12.64 12.64 34
Jun 25, 2024 12.88 12.94 12.86 12.86 12.86 -
Jun 24, 2024 12.96 12.98 12.86 12.86 12.86 -
Jun 21, 2024 12.92 12.96 12.92 12.92 12.92 -
Jun 20, 2024 12.86 12.96 12.86 12.88 12.88 -
Jun 19, 2024 12.96 12.96 12.78 12.78 12.78 -
Jun 18, 2024 12.90 12.96 12.84 12.96 12.96 -
Jun 17, 2024 12.76 12.82 12.76 12.80 12.80 -
Jun 14, 2024 12.78 12.80 12.70 12.70 12.70 -
Jun 13, 2024 12.80 12.84 12.70 12.70 12.70 -
Jun 12, 2024 12.76 12.90 12.76 12.78 12.78 -
Jun 11, 2024 12.90 12.90 12.66 12.66 12.66 -
Jun 10, 2024 12.74 12.90 12.74 12.82 12.82 -
Jun 7, 2024 12.94 12.96 12.88 12.90 12.90 -
Jun 6, 2024 13.16 13.16 12.94 12.94 12.94 -
Jun 5, 2024 12.98 13.10 12.98 13.10 13.10 -
Jun 4, 2024 12.98 13.00 12.82 12.82 12.82 -
Jun 3, 2024 13.08 13.08 12.88 12.88 12.88 -
May 31, 2024 13.18 13.18 12.88 12.92 12.92 -
May 30, 2024 12.70 12.86 12.70 12.86 12.86 -
May 29, 2024 12.88 12.96 12.72 12.72 12.72 -
May 28, 2024 12.96 12.96 12.90 12.90 12.90 -
May 27, 2024 12.72 13.02 12.72 12.94 12.94 -
May 24, 2024 13.10 13.10 12.70 12.70 12.70 -
May 23, 2024 13.10 13.12 12.98 12.98 12.98 -
May 22, 2024 13.16 13.16 13.02 13.02 13.02 -
May 21, 2024 13.40 13.40 13.14 13.14 13.14 -
May 20, 2024 13.42 13.52 13.42 13.50 13.50 -
May 17, 2024 13.50 13.50 13.36 13.36 13.36 -
May 16, 2024 13.40 13.48 13.38 13.38 13.38 -
May 15, 2024 13.46 13.50 13.32 13.32 13.32 -
May 14, 2024 13.54 13.54 13.36 13.36 13.36 200
May 13, 2024 13.96 13.96 13.50 13.52 13.52 -
May 10, 2024 13.88 13.98 13.88 13.90 13.90 -
May 9, 2024 13.48 13.84 13.48 13.82 13.82 -
May 8, 2024 13.52 13.70 13.44 13.44 13.44 -
May 7, 2024 13.62 13.78 13.54 13.54 13.54 -
May 6, 2024 13.60 13.78 13.50 13.50 13.50 -
May 3, 2024 15.58 15.58 13.50 13.50 13.50 -
May 2, 2024 15.00 15.10 14.88 14.88 14.88 -
Apr 30, 2024 15.12 15.18 14.94 14.94 14.94 -
Apr 29, 2024 15.14 15.18 15.06 15.06 15.06 -
Apr 26, 2024 14.82 15.08 14.82 15.04 15.04 -
Apr 25, 2024 15.02 15.02 14.84 14.84 14.84 -
Apr 24, 2024 15.20 15.20 14.98 14.98 14.98 -
Apr 23, 2024 15.10 15.16 15.08 15.08 15.08 -
Apr 22, 2024 14.98 15.12 14.98 15.02 15.02 -
Apr 19, 2024 14.66 14.88 14.66 14.86 14.86 -
Apr 18, 2024 14.64 14.90 14.64 14.76 14.76 -
Apr 17, 2024 14.60 14.82 14.60 14.70 14.70 -
Apr 16, 2024 15.00 15.00 14.64 14.64 14.64 -
Apr 15, 2024 14.74 14.82 14.60 14.68 14.68 -
Apr 12, 2024 14.98 14.98 14.58 14.58 14.58 -
Apr 11, 2024 14.76 14.86 14.76 14.86 14.86 -
Apr 10, 2024 15.02 15.04 14.72 14.72 14.72 -
Apr 9, 2024 14.90 15.06 14.88 14.88 14.88 -
Apr 8, 2024 15.06 15.10 14.86 14.86 14.86 -
Apr 5, 2024 8.40 Dividend
Apr 5, 2024 15.40 15.40 14.94 14.94 14.94 -
Apr 4, 2024 16.70 16.72 16.58 16.58 8.18 -
Apr 3, 2024 16.72 16.76 16.54 16.54 8.16 -
Apr 2, 2024 17.06 17.06 16.66 16.66 8.22 -
Mar 28, 2024 16.74 16.88 16.74 16.82 8.30 -
Mar 27, 2024 16.66 16.69 16.55 16.58 8.18 -
Mar 26, 2024 16.76 16.87 16.63 16.63 8.20 -
Mar 25, 2024 16.65 16.73 16.61 16.61 8.19 -
Mar 22, 2024 16.67 16.86 16.66 16.66 8.22 -
Mar 21, 2024 16.99 16.99 16.70 16.70 8.24 -
Mar 20, 2024 16.96 16.96 16.67 16.81 8.29 -
Mar 19, 2024 16.55 17.11 16.55 16.97 8.37 -
Mar 18, 2024 16.73 16.75 16.53 16.53 8.16 -
Mar 15, 2024 16.78 16.85 16.66 16.70 8.24 -
Mar 14, 2024 16.92 17.17 16.70 16.74 8.26 -
Mar 13, 2024 16.24 16.89 16.24 16.87 8.32 -
Mar 12, 2024 15.99 16.18 15.98 16.18 7.98 -
Mar 11, 2024 15.50 15.91 15.50 15.88 7.83 -
Mar 8, 2024 15.58 15.67 15.49 15.49 7.64 -
Mar 7, 2024 15.65 15.77 15.54 15.54 7.67 -
Mar 6, 2024 17.08 17.08 15.66 15.66 7.73 -
Mar 5, 2024 17.04 17.12 16.71 17.04 8.41 -
Mar 4, 2024 16.97 16.97 16.82 16.82 8.30 -
Mar 1, 2024 16.99 17.11 16.90 16.90 8.34 -
Feb 29, 2024 17.03 17.03 16.81 16.84 8.31 -
Feb 28, 2024 16.99 17.04 16.96 16.96 8.37 -
Feb 27, 2024 16.87 16.99 16.80 16.80 8.29 -
Feb 26, 2024 16.66 16.92 16.66 16.85 8.31 -
Feb 23, 2024 16.84 16.92 16.66 16.66 8.22 -
Feb 22, 2024 16.63 16.88 16.61 16.80 8.29 -
Feb 21, 2024 16.49 16.50 16.45 16.45 8.12 -
Feb 20, 2024 16.48 16.51 16.41 16.43 8.11 -
Feb 19, 2024 16.81 16.81 16.48 16.48 8.13 -
Feb 16, 2024 17.05 17.05 16.80 16.80 8.29 -
Feb 15, 2024 16.96 16.99 16.89 16.92 8.35 -
Feb 14, 2024 16.74 16.92 16.74 16.84 8.31 -
Feb 13, 2024 16.68 16.88 16.68 16.69 8.23 -
Feb 12, 2024 16.80 16.84 16.70 16.70 8.24 -
Feb 9, 2024 16.85 16.87 16.74 16.74 8.26 -
Feb 8, 2024 16.41 16.96 16.41 16.81 8.29 -
Feb 7, 2024 16.46 16.47 16.36 16.36 8.07 -
Feb 6, 2024 16.42 16.42 16.29 16.41 8.10 -
Feb 5, 2024 16.53 16.53 16.29 16.29 8.04 -
Feb 2, 2024 16.54 16.54 16.28 16.28 8.03 -
Feb 1, 2024 16.40 16.48 16.31 16.37 8.08 -
Jan 31, 2024 16.59 16.72 16.47 16.47 8.13 -
Jan 30, 2024 16.66 16.68 16.57 16.57 8.18 -
Jan 29, 2024 16.75 16.75 16.55 16.59 8.18 -
Jan 26, 2024 16.53 16.64 16.48 16.48 8.13 -
Jan 25, 2024 16.46 16.48 16.44 16.48 8.13 -
Jan 24, 2024 16.60 16.60 16.43 16.44 8.11 -
Jan 23, 2024 16.41 16.51 16.36 16.41 8.10 -
Jan 22, 2024 16.31 16.39 16.31 16.34 8.06 -
Jan 19, 2024 16.32 16.37 16.21 16.21 8.00 -
Jan 18, 2024 16.26 16.38 16.12 16.20 7.99 -
Jan 17, 2024 16.15 16.23 16.11 16.13 7.96 -
Jan 16, 2024 16.34 16.34 16.15 16.16 7.97 -
Jan 15, 2024 16.52 16.55 16.43 16.43 8.11 -
Jan 12, 2024 16.36 16.50 16.32 16.45 8.12 -
Jan 11, 2024 16.57 16.57 16.17 16.17 7.98 -
Jan 10, 2024 16.33 16.51 16.33 16.44 8.11 -
Jan 9, 2024 17.34 17.34 16.38 16.38 8.08 -
Jan 8, 2024 16.22 16.46 16.22 16.44 8.11 -
Jan 5, 2024 16.23 16.30 16.20 16.25 8.02 -
Jan 4, 2024 16.18 16.37 16.18 16.27 8.03 -
Jan 3, 2024 15.96 16.27 15.96 16.19 7.99 -
Jan 2, 2024 15.63 16.03 15.63 16.03 7.91 -
Dec 29, 2023 15.50 15.75 15.50 15.71 7.75 -
Dec 28, 2023 15.63 15.70 15.46 15.46 7.63 -
Dec 27, 2023 15.54 15.63 15.54 15.58 7.69 -
Dec 22, 2023 15.38 15.55 15.38 15.51 7.65 -
Dec 21, 2023 15.34 15.45 15.34 15.41 7.60 -
Dec 20, 2023 15.51 15.60 15.43 15.43 7.61 -