Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Fortnox AB (9E80.BE)

7.88
-0.06
(-0.78%)
At close: 7:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.917.947.917.887.88-
Apr 29, 20257.917.947.907.947.94-
Apr 28, 20257.857.907.857.907.90-
Apr 25, 20257.907.967.847.867.86-
Apr 24, 20257.947.947.867.947.94-
Apr 23, 20258.048.047.877.877.87-
Apr 22, 20257.817.937.817.897.89120
Apr 17, 20257.737.847.727.847.84-
Apr 16, 20257.627.757.627.747.74-
Apr 15, 20257.737.767.727.727.72-
Apr 14, 20257.867.867.707.717.71-
Apr 11, 2025 0.0227125 Dividend
Apr 11, 20257.887.887.627.717.71-
Apr 10, 20258.268.267.787.797.54-
Apr 9, 20257.497.947.497.947.69-
Apr 8, 20257.627.877.627.837.58-
Apr 7, 20257.417.707.417.637.38-
Apr 4, 20258.018.017.777.797.54-
Apr 3, 20257.908.097.908.037.77-
Apr 2, 20257.858.057.858.047.78-
Apr 1, 20258.068.067.917.937.67-
Mar 31, 20258.108.168.008.017.75-
Mar 28, 20255.936.065.906.025.82-
Mar 27, 20255.835.965.835.965.77-
Mar 26, 20256.216.215.885.885.69-
Mar 25, 20256.236.256.176.216.01-
Mar 24, 20256.136.146.066.135.94-
Mar 21, 20256.106.106.046.095.89-
Mar 20, 20255.936.125.936.125.93-
Mar 19, 20255.935.995.915.955.76-
Mar 18, 20255.936.005.885.955.76-
Mar 17, 20255.865.935.855.925.73-
Mar 14, 20255.815.885.785.865.67-
Mar 13, 20255.755.865.715.805.61-
Mar 12, 20255.805.875.745.765.57-
Mar 11, 20255.875.875.755.775.59-
Mar 10, 20256.016.025.805.825.63-
Mar 7, 20255.936.025.925.975.78-
Mar 6, 20256.156.175.985.995.80-
Mar 5, 20256.106.216.076.085.89-
Mar 4, 20256.086.115.975.975.78-
Mar 3, 20256.136.216.086.165.96-
Feb 28, 20256.166.216.146.185.98-
Feb 27, 20256.456.456.246.256.05-
Feb 26, 20256.436.556.426.486.27-
Feb 25, 20256.446.496.376.396.19-
Feb 24, 20256.476.486.416.476.26-
Feb 21, 20256.566.596.396.446.24-
Feb 20, 20256.566.586.516.566.35-
Feb 19, 20256.716.826.556.556.34-
Feb 18, 20256.776.786.726.726.50-
Feb 17, 20256.706.846.706.776.55-
Feb 14, 20256.666.756.636.706.48-
Feb 13, 20256.836.836.426.676.45-
Feb 12, 20256.896.896.766.776.55-
Feb 11, 20256.907.026.886.886.66-
Feb 10, 20256.946.996.906.916.69-
Feb 7, 20257.027.076.916.916.69-
Feb 6, 20256.927.036.837.036.80-
Feb 5, 20256.716.886.616.886.66-
Feb 4, 20256.716.776.706.756.53-
Feb 3, 20256.546.716.546.706.49-
Jan 31, 20256.736.776.706.706.48-
Jan 30, 20256.576.746.576.726.51-
Jan 29, 20256.506.696.506.546.33-
Jan 28, 20256.326.466.286.466.25-
Jan 27, 20256.296.316.196.316.11-
Jan 24, 20256.296.336.296.296.09-
Jan 23, 20256.256.376.176.276.06-
Jan 22, 20256.136.296.136.276.07-
Jan 21, 20256.056.206.046.125.92-
Jan 20, 20256.116.115.966.005.81-
Jan 17, 20256.136.136.016.085.88-
Jan 16, 20256.006.136.006.135.93-
Jan 15, 20255.855.985.815.985.79-
Jan 14, 20255.855.935.845.845.65-
Jan 13, 20255.975.995.775.805.62-
Jan 10, 20256.086.145.986.025.82-
Jan 9, 20256.146.146.076.095.90-
Jan 8, 20256.276.276.146.165.96-
Jan 7, 20256.436.456.266.296.09-
Jan 6, 20256.416.536.416.526.31-
Jan 3, 20256.456.476.396.396.18-
Jan 2, 20256.326.526.326.456.25-
Dec 30, 20246.346.366.306.336.12-
Dec 27, 20246.276.426.266.356.15-
Dec 23, 20246.326.356.256.256.05-
Dec 20, 20246.286.406.256.346.13-
Dec 19, 20246.386.396.336.336.12-
Dec 18, 20246.306.516.306.496.28-
Dec 17, 20246.286.366.286.306.10-
Dec 16, 20246.336.336.256.316.11-
Dec 13, 20246.296.406.296.346.14-
Dec 12, 20246.446.446.256.316.10-
Dec 11, 20246.556.566.426.426.22-
Dec 10, 20246.476.586.476.546.33-
Dec 9, 20246.556.556.486.516.30-
Dec 6, 20246.576.576.456.526.31-
Dec 5, 20246.476.596.406.586.37-
Dec 4, 20246.136.506.136.506.29-
Dec 3, 20246.226.226.166.195.99-
Dec 2, 20245.856.215.856.216.01-
Nov 29, 20245.825.945.825.915.72-
Nov 28, 20245.925.925.835.835.64-
Nov 27, 20245.845.925.795.885.69-
Nov 26, 20245.825.875.775.855.66-
Nov 25, 20245.775.875.715.865.67-
Nov 22, 20245.625.775.615.745.56-
Nov 21, 20245.625.635.535.615.43-
Nov 20, 20245.775.775.545.585.40-
Nov 19, 20245.725.735.635.705.51-
Nov 18, 20245.745.775.685.725.54-
Nov 15, 20245.805.805.725.735.55-
Nov 14, 20245.955.955.795.845.65-
Nov 13, 20246.006.045.885.955.76-
Nov 12, 20245.906.035.906.035.83-
Nov 11, 20245.776.005.775.975.78-
Nov 8, 20245.815.855.745.755.57-
Nov 7, 20245.755.845.725.815.62-
Nov 6, 20246.036.035.735.735.54-
Nov 5, 20245.925.975.905.965.77-
Nov 4, 20245.595.925.555.925.73-
Nov 1, 20245.615.615.555.555.37-
Oct 31, 20245.755.755.585.615.43-
Oct 30, 20245.855.905.795.795.61-
Oct 29, 20245.915.935.815.875.68-
Oct 28, 20245.815.905.795.905.71-
Oct 25, 20245.785.825.715.795.61-
Oct 24, 20245.265.805.205.785.60-
Oct 23, 20245.195.245.145.245.08-
Oct 22, 20245.215.235.065.195.02-
Oct 21, 20245.255.265.175.215.04-
Oct 18, 20245.155.295.155.255.08-
Oct 17, 20245.205.205.125.154.98-
Oct 16, 20245.225.255.185.205.04-
Oct 15, 20245.075.245.075.235.06-
Oct 14, 20245.225.245.055.074.91-
Oct 11, 20245.175.255.175.235.06-
Oct 10, 20245.335.335.125.175.00-
Oct 9, 20245.335.385.295.335.16-
Oct 8, 20245.275.335.265.325.15-
Oct 7, 20245.345.345.235.275.10-
Oct 4, 20245.515.515.315.335.16-
Oct 3, 20245.575.575.445.515.33-
Oct 2, 20245.515.585.505.585.40-
Oct 1, 20245.575.645.515.525.34-
Sep 30, 20245.545.595.515.575.39-
Sep 27, 20245.595.595.405.535.35-
Sep 26, 20245.365.635.365.605.42-
Sep 25, 20245.385.395.275.355.18-
Sep 24, 20245.775.845.335.385.21-
Sep 23, 20245.805.855.755.765.58-
Sep 20, 20245.835.895.795.805.61-
Sep 19, 20245.595.865.595.835.64-
Sep 18, 20245.575.625.535.585.40-
Sep 17, 20245.575.605.505.575.39-
Sep 16, 20245.505.575.485.565.39-
Sep 13, 20245.375.525.375.495.32-
Sep 12, 20245.235.475.235.365.19-
Sep 11, 20245.365.415.215.225.05-
Sep 10, 20245.235.445.235.365.19-
Sep 9, 20245.115.275.115.245.07-
Sep 6, 20245.175.205.115.124.95-
Sep 5, 20245.265.285.135.175.01-
Sep 4, 20245.095.285.025.265.09-
Sep 3, 20245.085.145.085.094.92-
Sep 2, 20245.155.175.065.084.92-
Aug 30, 20245.305.305.145.154.98-
Aug 29, 20245.125.385.125.305.13-
Aug 28, 20245.075.255.075.114.95-
Aug 27, 20245.055.085.035.074.91-
Aug 26, 20245.145.175.045.054.89-
Aug 23, 20245.035.154.975.144.98-
Aug 22, 20245.065.085.035.034.86-
Aug 21, 20245.015.075.005.074.90-
Aug 20, 20244.925.104.925.024.86-
Aug 19, 20244.744.934.744.924.76-
Aug 16, 20244.995.014.724.744.58-
Aug 15, 20244.845.004.844.994.83-
Aug 14, 20244.784.924.784.834.68-
Aug 13, 20245.575.574.784.864.71-
Aug 12, 20245.585.665.555.555.37-
Aug 9, 20245.505.645.505.585.40-
Aug 8, 20245.495.505.395.505.32-
Aug 7, 20245.385.545.385.485.30-
Aug 6, 20245.165.385.165.375.20-
Aug 5, 20245.355.354.975.074.91-
Aug 2, 20245.625.625.245.365.19-
Aug 1, 20245.715.795.615.615.43-
Jul 31, 20245.725.835.695.715.52-
Jul 30, 20245.575.755.575.715.53-
Jul 29, 20245.605.655.575.575.39-
Jul 26, 20245.525.655.525.605.42-
Jul 25, 20245.615.615.435.535.35-
Jul 24, 20245.615.615.545.615.43-
Jul 23, 20245.605.675.575.625.44-
Jul 22, 20245.525.645.515.605.42-
Jul 19, 20245.625.625.515.525.34-
Jul 18, 20245.795.795.625.625.44-
Jul 17, 20245.815.815.665.795.61-
Jul 16, 20245.575.885.565.805.613,519
Jul 15, 20245.555.715.555.585.40-
Jul 12, 20245.605.815.325.565.38-
Jul 11, 20245.505.625.485.615.43-
Jul 10, 20245.515.545.505.505.32-
Jul 9, 20245.595.625.505.515.33-
Jul 8, 20245.585.705.555.705.52-
Jul 5, 20245.525.695.505.595.41250
Jul 4, 20245.725.805.505.655.46-
Jul 3, 20245.585.845.565.845.65-
Jul 2, 20245.725.795.575.795.61400
Jul 1, 20245.885.885.565.745.56-
Jun 28, 20245.585.765.565.765.57-
Jun 27, 20245.715.795.575.585.40-
Jun 26, 20245.605.735.605.715.53-
Jun 25, 20245.605.665.575.605.42-
Jun 24, 20245.505.615.425.605.42-
Jun 21, 20245.505.515.495.505.32-
Jun 20, 20245.325.755.295.755.56-
Jun 19, 20245.775.805.735.755.57-
Jun 18, 20245.725.875.725.775.59-
Jun 17, 20245.695.715.655.715.53-
Jun 14, 20245.815.815.685.695.51-
Jun 13, 20245.965.985.795.815.62-
Jun 12, 20245.806.005.685.985.78-
Jun 11, 20245.675.815.665.795.61-
Jun 10, 20245.705.805.675.675.49-
Jun 7, 20245.805.925.625.695.51-
Jun 6, 20245.685.815.685.805.61-
Jun 5, 20245.615.805.615.805.62-
Jun 4, 20245.685.715.595.605.42-
Jun 3, 20245.695.725.645.695.50-
May 31, 20245.745.745.565.685.50-
May 30, 20245.685.775.595.735.55-
May 29, 20245.795.825.655.685.50-
May 28, 20245.825.855.735.795.61-
May 27, 20245.675.835.675.815.62-
May 24, 20245.905.905.675.675.48-
May 23, 20246.016.065.875.905.71-
May 22, 20246.096.095.986.005.81-
May 21, 20246.056.176.016.095.89-
May 20, 20245.896.055.896.045.85-
May 17, 20245.815.905.765.895.70-
May 16, 20246.036.035.825.825.63-
May 15, 20245.906.035.906.035.83-
May 14, 20245.605.905.605.905.71-
May 13, 20245.545.665.545.605.42-
May 10, 20245.445.585.415.555.37-
May 9, 20245.425.445.425.435.26-
May 8, 20245.435.475.415.435.25-
May 7, 20245.465.465.375.445.26-
May 6, 20245.295.465.295.465.29-
May 3, 20245.335.355.295.295.12-
May 2, 20245.595.595.325.335.16-
Apr 30, 20245.485.575.455.565.39-