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

Frankfurt - Delayed Quote EUR

ASSA ABLOY AB (publ) (ALZC.F)

27.35
-0.05
(-0.18%)
At close: 8:01:45 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 202527.3527.3527.3527.3527.35380
May 5, 202527.3427.4027.3427.4027.40380
May 2, 202526.5427.5326.5427.5327.5370
Apr 30, 202526.1626.3126.1626.2926.291,077
Apr 29, 202526.4026.4026.4026.4026.40-
Apr 28, 202526.5626.7126.5626.7126.71660
Apr 25, 202525.9726.1825.9726.1826.18600
Apr 24, 2025 0.26983652 Dividend
Apr 24, 202526.0526.0525.9326.0026.00919
Apr 23, 202525.4826.2825.4825.9523.001,010
Apr 22, 202525.3125.3125.3125.3122.43-
Apr 17, 202525.2125.2124.9624.9622.12200
Apr 16, 202525.0125.0125.0125.0122.17-
Apr 15, 202525.0025.6225.0025.5822.671,800
Apr 14, 202525.2525.2525.2525.2522.38-
Apr 11, 202525.0925.0925.0925.0922.24-
Apr 10, 202525.5025.5025.3025.3022.42200
Apr 9, 202524.2324.2323.3023.3020.65221
Apr 8, 202524.3824.5024.3024.5021.71105
Apr 7, 202523.3523.4923.3523.4920.821
Apr 4, 202526.1426.1425.1725.1722.31110
Apr 3, 202527.1527.1527.1527.1524.06-
Apr 2, 202527.5127.6527.5127.6424.50125
Apr 1, 202527.6827.6827.6327.6324.497
Mar 31, 202527.4027.5827.3827.5824.441,305
Mar 28, 202527.4827.4827.4827.4824.361
Mar 27, 202527.3727.3727.3727.3724.26-
Mar 26, 202527.9027.9027.4927.4924.36400
Mar 25, 202527.9628.0227.9628.0224.83160
Mar 24, 202528.0028.0027.9027.9724.79750
Mar 21, 202527.9727.9827.8427.8824.715,827
Mar 20, 202528.4928.4928.3628.3625.14400
Mar 19, 202528.0928.3928.0928.3925.1622
Mar 18, 202528.1328.1627.8027.9124.74106
Mar 17, 202528.2528.5628.0028.0024.82947
Mar 14, 202528.8828.8828.8328.8325.55610
Mar 13, 202529.3829.5328.9128.9125.62536
Mar 12, 202529.7129.7129.6029.6026.244
Mar 11, 202530.4630.4629.5029.5026.15501
Mar 10, 202531.0131.0130.3130.3126.8625
Mar 7, 202530.1830.1830.1830.1826.75-
Mar 6, 202530.1730.1729.9529.9526.5511
Mar 5, 202529.3829.9629.3829.9626.5550
Mar 4, 202529.4729.4728.9628.9625.6740
Mar 3, 202529.7129.7129.7129.7126.3330
Feb 28, 202529.3129.3129.3129.3125.9846
Feb 27, 202529.7629.7629.7229.7226.3412
Feb 26, 202529.8829.8829.8829.8826.485
Feb 25, 202529.4729.4729.4729.4726.121
Feb 24, 202529.6029.6629.4929.6626.29880
Feb 21, 202529.4429.6029.4429.5726.2119
Feb 20, 202528.9929.4528.9929.3225.99689
Feb 19, 202529.7429.7429.7429.7426.36-
Feb 18, 202529.6029.8229.6029.8226.43225
Feb 17, 202529.3629.3629.3629.3626.02-
Feb 14, 202529.3729.3729.2829.2825.95130
Feb 13, 202529.3029.3029.3029.3025.97-
Feb 12, 202529.5129.5129.5129.5126.16-
Feb 11, 202528.9629.4128.9629.4126.07410
Feb 10, 202529.0129.0128.8028.8025.5362
Feb 7, 202529.3229.3229.3229.3225.99-
Feb 6, 202529.2229.2629.2229.2625.93170
Feb 5, 202529.1529.1529.1529.1525.84-
Feb 4, 202528.9628.9628.9628.9625.67-
Feb 3, 202528.9228.9228.5728.5725.32101
Jan 31, 202529.6629.6629.6629.6626.2970
Jan 30, 202529.3829.7029.3829.7026.32300
Jan 29, 202529.5029.5729.2629.2625.9361
Jan 28, 202529.1729.6229.1729.6226.255
Jan 27, 202529.0229.2529.0229.2525.9252
Jan 24, 202529.4829.4829.4829.4826.13-
Jan 23, 202529.2429.2429.1829.1825.86200
Jan 22, 202529.5029.5029.3329.3326.00350
Jan 21, 202529.1129.1129.1129.1125.80-
Jan 20, 202529.0629.0729.0629.0725.7735
Jan 17, 202528.5828.5828.5828.5825.33-
Jan 16, 202528.3928.3928.3928.3925.16-
Jan 15, 202527.4228.2827.4228.1824.98664
Jan 14, 202527.5327.5327.5327.5324.40-
Jan 13, 202527.6527.6527.6527.6524.51-
Jan 10, 202528.1528.2527.7727.7724.61114
Jan 9, 202527.9528.2027.9528.2024.99255
Jan 8, 202528.0628.0727.9527.9524.77500
Jan 7, 202528.9628.9628.0028.1824.9893
Jan 6, 202528.6329.6928.6329.2925.96272
Jan 3, 202528.5028.5028.5028.5025.26-
Jan 2, 202528.6428.6428.6428.6425.38-
Dec 30, 202428.3628.3628.3628.3625.14-
Dec 27, 202428.3928.4528.3928.4525.2246
Dec 23, 202428.2328.4128.2328.4125.181,000
Dec 20, 202428.2428.3928.2428.3925.16340
Dec 19, 202429.0529.0529.0529.0525.75-
Dec 18, 202429.4129.7229.4129.7226.3440
Dec 17, 202429.5729.5729.5029.5026.1540
Dec 16, 202429.6429.6429.6029.6026.2425
Dec 13, 202429.6529.6529.6529.6526.28-
Dec 12, 202429.8429.8429.7529.7526.37400
Dec 11, 202429.5029.8229.5029.8226.43160
Dec 10, 202429.6929.6929.6029.6026.24100
Dec 9, 202429.9529.9529.9029.9526.55216
Dec 6, 202429.9130.0629.9130.0626.64140
Dec 5, 202429.9829.9829.9829.9826.57-
Dec 4, 202429.5929.5929.5929.5926.23-
Dec 3, 202429.2129.2129.2129.2125.89-
Dec 2, 202428.7629.4428.7629.4326.08195
Nov 29, 202428.7028.7028.7028.7025.44-
Nov 28, 202428.4728.4728.4728.4725.23-
Nov 27, 202428.2428.2428.2428.2425.0344
Nov 26, 202428.4428.4428.4428.4425.21-
Nov 25, 202429.0229.0228.7628.7625.4951
Nov 22, 202428.2828.6028.2828.6025.35301
Nov 21, 202428.2028.2028.1128.1324.931,040
Nov 20, 202428.1728.1728.1728.1724.97-
Nov 19, 202428.0428.0428.0428.0424.85-
Nov 18, 202428.2428.2428.2428.2425.0350
Nov 15, 202428.3528.3528.2528.2525.0420
Nov 14, 202428.1528.5228.1528.5225.28434
Nov 13, 202427.9427.9427.9427.9424.76-
Nov 12, 202429.0629.0628.7528.7525.4850
Nov 11, 202428.8329.3528.8329.3526.01160
Nov 8, 2024 0.24696901 Dividend
Nov 8, 202428.9629.0228.6928.6925.43351
Nov 7, 202428.6629.3228.6629.3223.5920
Nov 6, 202429.2029.2128.7228.7223.111,326
Nov 5, 202429.1129.1129.1129.1123.42-
Nov 4, 202428.7129.0628.7129.0123.34620
Nov 1, 202428.9028.9028.5828.6823.082,990
Oct 31, 202428.9628.9628.6228.6223.03300
Oct 30, 202429.1629.1629.1629.1623.4750
Oct 29, 202429.6829.6829.6729.6723.8870
Oct 28, 202429.2629.7029.2629.7023.9090
Oct 25, 202428.9929.2328.9929.2323.5215
Oct 24, 202429.0029.0029.0029.0023.34-
Oct 23, 202429.3829.3829.3829.3823.64-
Oct 22, 202429.4529.4529.4529.4523.70-
Oct 21, 202429.5029.5029.5029.5023.74-
Oct 18, 202429.6529.6529.6529.6523.861,000
Oct 17, 202429.5129.8529.5129.8524.02567
Oct 16, 202429.4629.4629.4629.4623.71-
Oct 15, 202429.5630.1329.5630.1324.25655
Oct 14, 202429.3629.3629.3629.3623.63-
Oct 11, 202429.2129.2929.2129.2923.573
Oct 10, 202429.3629.3629.2429.2423.531
Oct 9, 202429.4229.4229.4229.4223.67-
Oct 8, 202429.0429.0429.0429.0423.37-
Oct 7, 202429.4229.5429.4229.5423.772
Oct 4, 202429.6529.6529.6429.6423.8516
Oct 3, 202429.8629.8629.8029.8023.98200
Oct 2, 202429.8730.1329.8730.1324.2570
Oct 1, 202430.0630.0630.0630.0624.19-
Sep 30, 202430.3030.3030.0930.0924.21181
Sep 27, 202430.3230.3230.3230.3224.40-
Sep 26, 202430.5530.5530.5530.5524.58-
Sep 25, 202429.8030.4129.8030.4124.4730
Sep 24, 202430.1230.1230.1230.1224.24-
Sep 23, 202429.5929.5929.5929.5923.81-
Sep 20, 202429.5829.8929.5829.8924.05376
Sep 19, 202429.3129.3129.3129.3123.59-
Sep 18, 202429.3129.3129.3129.3123.59-
Sep 17, 202428.9929.5128.9929.5123.75170
Sep 16, 202428.7928.7928.7928.7923.17-
Sep 13, 202428.4028.6928.4028.6923.09423
Sep 12, 202428.2028.6028.2028.6023.01145
Sep 11, 202427.8828.1827.8828.1822.68200
Sep 10, 202427.9828.0027.9828.0022.53110
Sep 9, 202427.9628.2527.9628.2522.73363
Sep 6, 202428.2528.2528.2528.2522.73-
Sep 5, 202428.5828.6828.5828.6523.05318
Sep 4, 202428.7729.0228.7729.0223.3597
Sep 3, 202429.1029.1029.0629.0623.3870
Sep 2, 202428.9829.3228.9829.3223.5970
Aug 30, 202428.8528.8528.8528.8523.22-
Aug 29, 202428.4028.9528.4028.9523.30779
Aug 28, 202428.0628.0628.0628.0622.58-
Aug 27, 202428.0328.0328.0328.0322.56-
Aug 26, 202427.9628.2327.9628.2322.72115
Aug 23, 202427.5827.5827.5827.5822.19-
Aug 22, 202427.2227.7027.2227.7022.29241
Aug 21, 202427.2827.2827.2827.2821.95-
Aug 20, 202427.2327.2327.2327.2321.91-
Aug 19, 202426.8427.1326.8427.1321.835
Aug 16, 202426.9227.1426.9227.1421.84195
Aug 15, 202426.9426.9426.9426.9421.68-
Aug 14, 202426.6426.9826.6426.9821.71190
Aug 13, 202426.4526.4526.4526.4521.28-
Aug 12, 202426.5826.5826.5026.5021.32963
Aug 9, 202426.5026.5026.5026.5021.325
Aug 8, 202426.0326.0926.0326.0920.99390
Aug 7, 202425.8225.8225.8225.8220.78-
Aug 6, 202425.8625.8625.8625.8620.81-
Aug 5, 202425.6625.6625.6625.6620.6580
Aug 2, 202426.8026.8026.5726.5721.3825
Aug 1, 202428.0128.0127.0127.0121.73410
Jul 31, 202427.7528.1327.7527.9822.52381
Jul 30, 202427.0327.0327.0327.0321.75-
Jul 29, 202427.0727.0727.0727.0721.78-
Jul 26, 202426.5127.1526.5127.1521.85406
Jul 25, 202426.8626.8626.1726.2921.1681
Jul 24, 202426.9226.9226.9226.9221.66-
Jul 23, 202427.0427.0427.0427.0421.76-
Jul 22, 202427.1827.2827.1827.2821.95101
Jul 19, 202427.3027.3027.3027.3021.97-
Jul 18, 202426.8327.3926.8327.3922.0435
Jul 17, 202426.6726.6726.1726.1721.0619
Jul 16, 202426.5426.5426.5426.5421.36-
Jul 15, 202426.8826.8826.8826.8821.63-
Jul 12, 202426.5027.2626.5027.2421.921,520
Jul 11, 202425.9526.4725.9526.4721.302,000
Jul 10, 202425.7425.7725.7425.7720.745
Jul 9, 202426.1626.1626.0426.0420.95228
Jul 8, 202426.1026.4426.1026.4421.2810
Jul 5, 202426.2126.2126.2126.2121.09-
Jul 4, 202426.4426.4426.4426.4421.28-
Jul 3, 202426.0726.0726.0726.0720.98-
Jul 2, 202426.1126.1125.9926.0520.96537
Jul 1, 202426.6026.6026.3626.3621.21200
Jun 28, 202426.0726.0726.0726.0720.98-
Jun 27, 202426.0026.3125.9726.2521.12488
Jun 26, 202426.1626.2026.0626.0620.97425
Jun 25, 202426.2626.3126.2626.3121.171
Jun 24, 202426.0426.5226.0426.5221.34210
Jun 21, 202426.2326.2326.2326.2321.11-
Jun 20, 202426.3426.6526.3426.6521.4510
Jun 19, 202426.5726.5826.5726.5821.39150
Jun 18, 202426.7926.7926.7926.7921.56-
Jun 17, 202426.7526.7526.5026.6021.41302
Jun 14, 202427.6427.6427.0427.0421.76134
Jun 13, 202428.0128.0128.0128.0122.54-
Jun 12, 202427.4127.4127.4127.4122.06-
Jun 11, 202427.2827.2827.2827.2821.95-
Jun 10, 202427.0327.0327.0327.0321.7590
Jun 7, 202426.9927.2226.9927.0521.77750
Jun 6, 202426.9527.1426.9527.0921.80214
Jun 5, 202426.7326.7326.7326.7321.51-
Jun 4, 202426.8826.8826.8826.8821.63-
Jun 3, 202427.0027.3127.0027.1621.86138
May 31, 202426.6026.6026.6026.6021.41-
May 30, 202426.3026.5226.3026.5221.3450
May 29, 202426.6626.6626.6626.6621.45-
May 28, 202427.0927.0927.0927.0921.80-
May 27, 202426.9327.1026.9327.1021.811,265
May 24, 202426.7626.7626.7626.7621.53-
May 23, 202426.7426.9226.7426.9221.66150
May 22, 202426.4926.4926.4926.4921.32-
May 21, 202426.5526.6926.5526.6621.452,075
May 20, 202426.4126.4126.4126.4121.25-
May 17, 202426.6526.6526.4426.4421.28190
May 16, 202427.1127.1127.1127.1121.82-
May 15, 202426.7027.1926.7027.1921.881,034
May 14, 202426.7926.9726.6226.6221.42378
May 13, 202426.9127.1126.9127.1121.825
May 10, 202426.2027.0926.2026.9421.683,175
May 9, 202426.0126.0126.0126.0120.93-
May 8, 202425.9226.2825.9226.2821.15610
May 7, 202425.6725.6725.6725.6720.66-
May 6, 202425.5225.8125.5225.8120.77245

Related Tickers

PBC.F Precise Biometrics AB (publ)
0.3610
-0.33%
 
1850.HK HSC RESOURCES
0.179
-4.79%
 
LOOMIS.ST Loomis AB (publ)
400.40
+0.50%
 
CIX CompX International Inc.
26.49
-0.97%
 
SNT Senstar Technologies Corporation
3.3200
-3.77%
 
SECU-B.ST Securitas AB (publ)
151.95
+0.03%
 
PSG.MC Prosegur Compañía de Seguridad, S.A.
2.6050
+5.89%
 
SCAN.V Liberty Defense Holdings, Ltd.
0.3950
-1.25%
 
GFAI Guardforce AI Co., Limited
1.0400
+2.97%
 
SPCB SuperCom Ltd.
6.21
+10.89%