Frankfurt - Delayed Quote EUR

Svitzer Group A/S (9Y1.F)

Compare
28.35
+0.55
+(1.98%)
As of 4:26:14 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202528.5528.5528.3528.3528.3510
Jan 30, 202527.7527.8027.7527.8027.8016
Jan 29, 202527.8527.9027.8527.9027.902
Jan 28, 202527.3527.6027.3527.5527.558
Jan 27, 202527.7027.7027.3527.3527.3544
Jan 24, 202527.7028.2027.7028.2028.2018
Jan 23, 202527.7027.7027.4027.4027.4032
Jan 22, 202528.1028.1027.7027.7027.7056
Jan 21, 202528.0028.0027.7527.8027.8036
Jan 20, 202527.3027.3027.3027.3027.302
Jan 17, 202528.7528.7527.5027.5027.50482
Jan 16, 202529.0029.0029.0029.0029.00-
Jan 15, 202528.5528.8528.5528.8528.8556
Jan 14, 202529.0029.0029.0029.0029.0068
Jan 13, 202529.4529.5029.0029.0029.008
Jan 10, 202529.4029.4029.4029.4029.40-
Jan 9, 202528.9529.6028.9029.6029.6020
Jan 8, 202529.6029.6529.5529.5529.5532
Jan 7, 202530.7530.7530.1030.2030.2046
Jan 6, 202530.4530.5030.4530.5030.5016
Jan 3, 202530.5530.6030.3530.6030.60102
Jan 2, 202529.8530.6529.8530.6530.658
Dec 30, 202430.1530.3030.1530.3030.3012
Dec 27, 202429.5030.5029.5030.4030.4028
Dec 23, 202429.2529.2529.2529.2529.25-
Dec 20, 202428.5529.5028.5529.5029.5042
Dec 19, 202428.7028.7028.7028.7028.70-
Dec 18, 202428.4529.1528.4529.1529.1540
Dec 17, 202429.0029.0028.7028.7028.70108
Dec 16, 202429.4029.4029.0029.2529.2526
Dec 13, 202429.5029.8529.5029.8529.8510
Dec 12, 202429.8529.8529.6029.6529.6524
Dec 11, 202430.5530.5529.8029.8029.8026
Dec 10, 202430.6530.7530.6530.7530.752
Dec 9, 202430.5030.7530.5030.7030.7018
Dec 6, 202430.4530.4530.4530.4530.45-
Dec 5, 202430.5530.5530.3030.3030.3010
Dec 4, 202430.6530.7030.6530.7030.70320
Dec 3, 202431.0031.0030.6030.6030.60506
Dec 2, 202429.4530.8029.4530.8030.8028
Nov 29, 202430.1530.5530.0530.0530.0554
Nov 28, 202430.4530.5030.4530.5030.5016
Nov 27, 202430.2530.2530.2530.2530.25-
Nov 26, 202430.4031.0530.3030.3030.3051
Nov 25, 202431.7531.7531.0531.0531.0581
Nov 22, 202431.0531.0531.0531.0531.05-
Nov 21, 202431.3031.3030.9531.0031.0020
Nov 20, 202431.8531.8531.8531.8531.85-
Nov 19, 202431.0531.7531.0531.7031.7020
Nov 18, 202431.6531.6531.4531.4531.4510
Nov 15, 202431.4531.7531.4531.7531.7548
Nov 14, 202430.8531.4530.8531.4531.4533
Nov 13, 202431.7031.7031.0031.0031.0010
Nov 12, 202433.0033.0032.5532.5532.5514
Nov 11, 202432.6533.1532.6533.1533.15122
Nov 8, 202432.3032.5532.3032.5532.5546
Nov 7, 202432.0032.3532.0032.3532.3524
Nov 6, 202432.3532.3531.8531.8531.8522
Nov 5, 202432.1032.2032.0032.2032.20604
Nov 4, 202432.0032.3032.0032.2532.2530
Nov 1, 202431.8031.8031.8031.8031.80-
Oct 31, 202431.6031.7531.6031.7031.70180
Oct 30, 202431.9531.9531.9531.9531.95-
Oct 29, 202432.3532.3532.0032.1532.1518
Oct 28, 202432.4532.4532.4532.4532.45-
Oct 25, 202432.4532.4532.4532.4532.45-
Oct 24, 202432.3032.4032.3032.4032.4022
Oct 23, 202432.9532.9532.9532.9532.95-
Oct 22, 202432.7033.2032.7033.2033.20105
Oct 21, 202432.5033.2032.5032.9032.90307
Oct 18, 202432.8532.8532.8532.8532.85-
Oct 17, 202432.8032.8032.7532.7532.752
Oct 16, 202432.5532.7532.5532.7532.75402
Oct 15, 202433.3533.3533.0033.0033.00257
Oct 14, 202433.6033.6033.6033.6033.6038
Oct 11, 202434.0534.1534.0534.0534.05260
Oct 10, 202434.2034.2034.2034.2034.20-
Oct 9, 202434.0534.3034.0534.3034.3020
Oct 8, 202435.1035.1035.1035.1035.10-
Oct 7, 202435.5535.5535.5535.5535.5516
Oct 4, 202434.8034.8034.8034.8034.80-
Oct 3, 202436.0036.0036.0036.0036.00-
Oct 2, 202435.6535.6535.6535.6535.65-
Oct 1, 202437.2537.2535.5035.5035.5076
Sep 30, 202437.1037.1036.9536.9536.9514
Sep 27, 202437.5537.7037.5537.7037.704
Sep 26, 202436.3036.3036.3036.3036.30-
Sep 25, 202434.6537.5034.6537.5037.5012
Sep 24, 202433.6534.3033.6534.3034.3030
Sep 23, 202433.6033.6533.6033.6533.6516
Sep 20, 202434.6534.6534.6534.6534.65-
Sep 19, 202434.1534.1534.1534.1534.15-
Sep 18, 202434.2534.2534.2534.2534.25-
Sep 17, 202434.1035.0034.1034.1034.1042
Sep 16, 202434.1034.2534.1034.2534.256
Sep 13, 202434.5034.5033.9533.9533.9536
Sep 12, 202433.9533.9533.9533.9533.95-
Sep 11, 202433.6034.0033.6034.0034.001,400
Sep 10, 202433.6033.6033.6033.6033.60-
Sep 9, 202433.6533.9533.6533.9533.956
Sep 6, 202433.6033.9033.6033.9033.9012
Sep 5, 202433.6034.0033.6034.0034.0020
Sep 4, 202434.2034.2034.2034.2034.2028
Sep 3, 202434.3034.4034.2534.4034.4028
Sep 2, 202434.5034.6534.3534.3534.3528
Aug 30, 202434.6034.7534.6034.7034.704
Aug 29, 202434.9035.0534.7534.7534.75112
Aug 28, 202436.5536.5534.8034.8034.8034
Aug 27, 202435.9037.1535.9036.4536.4572
Aug 26, 202436.0036.0035.9035.9535.9534
Aug 23, 202435.1535.1535.1535.1535.15-
Aug 22, 202435.3035.7035.3035.7035.708
Aug 21, 202435.5535.5535.2535.2535.2528
Aug 20, 202435.4035.7535.4035.7535.758
Aug 19, 202435.0035.0535.0035.0535.054
Aug 16, 202434.8535.1034.8535.1035.106
Aug 15, 202435.9535.9535.9535.9535.95-
Aug 14, 202434.2534.2534.2534.2534.25-
Aug 13, 202433.8034.0033.6034.0034.0078
Aug 12, 202433.6534.6533.5534.6534.65442
Aug 9, 202433.5533.5533.5533.5533.55-
Aug 8, 202433.0033.0033.0033.0033.00-
Aug 7, 202433.6533.6533.6533.6533.65-
Aug 6, 202433.0533.6033.0533.6033.6024
Aug 5, 202433.6033.6032.2532.7532.75484
Aug 2, 202434.2534.3534.0034.0034.0030
Aug 1, 202435.2035.2034.7034.7034.7010
Jul 31, 202434.8034.8034.8034.8034.80-
Jul 30, 202434.5034.5034.5034.5034.50-
Jul 29, 202433.9534.8033.9534.5034.5048
Jul 26, 202433.8534.3033.7533.7533.755
Jul 25, 202434.4034.4033.9033.9033.9010
Jul 24, 202434.6535.0034.6534.6534.6544
Jul 23, 202435.0035.5035.0035.5035.508
Jul 22, 202434.8535.3034.7535.3035.30159
Jul 19, 202433.2535.0033.2535.0035.0053
Jul 18, 202433.8533.8533.6533.6533.6544
Jul 17, 202434.4034.4034.4034.4034.40-
Jul 16, 202434.3534.4534.3534.3534.3510
Jul 15, 202434.8534.8534.6034.6034.608
Jul 12, 202434.9535.4534.9535.4535.4510
Jul 11, 202434.9535.0034.8534.8534.8522
Jul 10, 202434.7035.0534.7035.0535.0546
Jul 9, 202435.3035.3034.3534.3534.3510
Jul 8, 202436.5036.5035.5035.5035.5082
Jul 5, 202436.0036.0035.8535.8535.8510
Jul 4, 202436.2536.2535.9535.9535.954
Jul 3, 202435.2536.2035.2536.2036.2016
Jul 2, 202434.8534.8534.4534.8034.8066
Jul 1, 202434.6035.1034.6035.1035.1039
Jun 28, 202434.4034.4034.4034.4034.402
Jun 27, 202434.6034.7034.5534.5534.5575
Jun 26, 202435.6535.8035.0035.0035.0020
Jun 25, 202435.8035.9535.6035.9535.9526
Jun 24, 202434.3535.6534.3535.6035.601,016
Jun 21, 202436.8536.9034.2034.2034.2016
Jun 20, 202433.3037.6033.3037.5037.50442
Jun 19, 202434.2534.2533.3033.4533.4516
Jun 18, 202434.3034.3033.7034.2534.25164
Jun 17, 202433.8034.0533.8034.0534.0510
Jun 14, 202434.2034.2034.0034.0034.008
Jun 13, 202433.7033.8033.7033.8033.8020
Jun 12, 202435.0535.0533.7033.8033.80158
Jun 11, 202435.9536.0035.2535.2535.2555
Jun 10, 202436.0036.0035.6535.6535.65182
Jun 7, 202435.9535.9535.5035.5035.50841
Jun 6, 202435.7536.1035.7036.1036.10131
Jun 5, 202436.0036.0036.0036.0036.0016
Jun 4, 202435.4536.2035.3535.3535.3596
Jun 3, 202436.1536.1535.7035.7035.7047
May 31, 202435.9536.0035.6036.0036.00414
May 30, 202435.5035.7035.5035.7035.7016
May 29, 202435.8535.8535.5535.5535.5594
May 28, 202436.1037.1035.9536.0036.00220
May 27, 202437.4037.4036.3036.3036.30190
May 24, 202436.7037.2036.4537.0037.00486
May 23, 202435.5537.0035.5537.0037.00326
May 22, 202433.5535.7033.5535.5535.5597
May 21, 202433.6533.6532.9532.9532.95102
May 20, 202434.2534.2533.7033.7033.7055
May 17, 202432.9034.3032.9033.7533.7574
May 16, 202433.6033.6033.0033.3033.3090
May 15, 202434.8534.9033.0533.1033.1074
May 14, 202430.6035.5030.6034.9034.90458
May 13, 202430.2531.0529.9030.5530.55209
May 10, 202430.5030.9529.7029.7029.70802
May 9, 202430.2530.8030.2530.3030.3082
May 8, 202430.2030.7029.6530.5030.50550
May 7, 202430.8531.3530.2030.3030.30603
May 6, 202431.2031.2030.0030.8530.85475
May 3, 202429.6731.8929.2431.0031.00190