Hanover - Delayed Quote EUR

Assa Abloy AB (ALZC.HA)

27.76
-0.41
(-1.46%)
At close: May 30 at 5:25:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202528.2128.2127.7627.7627.76-
May 29, 202528.3928.3928.1728.1728.17-
May 28, 202527.9428.1127.9428.1128.11-
May 27, 202528.6028.6028.0628.0628.06-
May 26, 202528.0028.0027.9027.9027.90-
May 23, 202527.8328.0727.6427.6427.648
May 22, 202528.2328.2327.9227.9227.92-
May 21, 202528.6428.6428.4028.4028.40-
May 20, 202528.6728.6728.6428.6428.64-
May 19, 202528.6128.6128.5728.5728.57-
May 16, 202528.5728.5928.5728.5928.59-
May 15, 202528.1728.4528.1728.4528.45-
May 14, 202528.6128.6128.2328.2328.23-
May 13, 202528.3328.6028.3328.6028.60-
May 12, 202527.6628.3627.6628.3628.36-
May 9, 202527.7227.7227.3427.3427.34-
May 8, 202527.4827.6027.4827.6027.60-
May 7, 202527.3327.3327.2327.2327.23-
May 6, 202527.3927.3927.2427.2427.24-
May 5, 202527.3727.4027.3727.4027.40-
May 2, 202526.5227.3826.5227.3827.38-
Apr 30, 202526.2026.4226.2026.4226.42-
Apr 29, 202526.4926.4926.1426.1426.14-
Apr 28, 202526.6126.6126.4426.4426.44-
Apr 25, 202525.9926.2525.9926.2526.25-
Apr 24, 2025 0.269571 Dividend
Apr 24, 202525.9725.9725.8225.8225.82-
Apr 23, 202525.4625.9025.4625.9022.95-
Apr 22, 202525.3525.3525.3125.3122.43-
Apr 17, 202525.2225.2225.0125.0122.16-
Apr 16, 202525.0525.2425.0525.2422.37-
Apr 15, 202525.0325.4025.0325.4022.51-
Apr 14, 202525.1725.1725.1425.1422.28-
Apr 11, 202525.1325.1324.4924.4921.70-
Apr 10, 202525.4625.4624.7024.7021.89-
Apr 9, 202524.2224.2223.6323.6320.94-
Apr 8, 202524.4124.4124.3724.3721.59-
Apr 7, 202523.6223.7423.6223.7421.04-
Apr 4, 202526.2326.2324.9624.9622.12155
Apr 3, 202527.0227.0226.1126.1123.14-
Apr 2, 202527.4827.4827.4527.4524.32-
Apr 1, 202527.7327.7327.5927.5924.45-
Mar 31, 202527.4027.5527.4027.5524.41-
Mar 28, 202527.4627.4627.2327.2324.13-
Mar 27, 202527.4427.5327.4427.5324.39-
Mar 26, 202527.9427.9427.4827.4824.35-
Mar 25, 202527.9427.9427.8427.8424.67-
Mar 24, 202528.0028.0027.9627.9624.78-
Mar 21, 202528.0228.0227.8627.8624.69-
Mar 20, 202528.4628.4627.9727.9724.78-
Mar 19, 202528.1628.5528.1628.5525.3032
Mar 18, 202528.2028.2028.0828.0824.88-
Mar 17, 202528.2628.2627.9827.9824.79-
Mar 14, 202528.7728.7728.6728.6725.40-
Mar 13, 202529.4129.4129.0129.0125.71-
Mar 12, 202529.7429.7429.4429.4426.09-
Mar 11, 202530.4330.4329.5429.5426.18-
Mar 10, 202531.0531.0530.2730.2726.82-
Mar 7, 202530.1030.8530.1030.8527.34-
Mar 6, 202530.1330.3830.1330.3826.92-
Mar 5, 202529.3729.8529.3729.8526.45-
Mar 4, 202529.5529.5528.7028.7025.43-
Mar 3, 202529.6429.8929.6429.8926.49-
Feb 28, 202529.2629.4329.2629.4326.08-
Feb 27, 202529.8929.8929.5029.5026.14500
Feb 26, 202529.8630.0929.8630.0926.66-
Feb 25, 202529.4129.6129.4129.6126.24-
Feb 24, 202529.6829.6829.3829.3826.03-
Feb 21, 202529.4629.4829.4629.4826.12-
Feb 20, 202528.9529.3828.9529.3826.03-
Feb 19, 202529.7229.7228.9628.9625.66-
Feb 18, 202529.6229.7529.6229.7526.36-
Feb 17, 202529.3529.5929.3529.5926.22-
Feb 14, 202529.2829.2929.2829.2925.95-
Feb 13, 202529.2229.4029.2229.4026.05-
Feb 12, 202529.5629.5628.9428.9425.64-
Feb 11, 202529.0129.3429.0129.3426.0017
Feb 10, 202528.8728.8728.8728.8725.58-
Feb 7, 202529.3829.3829.3829.3826.03-
Feb 6, 202529.1729.1729.1729.1725.85-
Feb 5, 202529.1829.1829.1829.1825.86-
Feb 4, 202528.9429.3328.9429.3325.9970
Feb 3, 202528.8228.8228.8228.8225.54-
Jan 31, 202529.6029.6029.6029.6026.23-
Jan 30, 202529.4329.4329.4329.4326.08-
Jan 29, 202529.4729.4729.4729.4726.11-
Jan 28, 202529.2129.2129.2129.2125.88-
Jan 27, 202529.1029.1029.1029.1025.79-
Jan 24, 202529.4229.4229.4229.4226.07-
Jan 23, 202529.2929.2929.2929.2925.95-
Jan 22, 202529.3829.3829.3829.3826.03-
Jan 21, 202529.1629.1629.1629.1625.84-
Jan 20, 202529.0429.0429.0429.0425.73-
Jan 17, 202528.6328.8528.6328.8525.5630
Jan 16, 202528.3528.3528.3528.3525.12-
Jan 15, 202527.3527.3527.3527.3524.23-
Jan 14, 202527.4127.4127.4127.4124.29-
Jan 13, 202527.7227.7227.7227.7224.56-
Jan 10, 202528.2028.2028.2028.2024.99-
Jan 9, 202527.9927.9927.9927.9924.80-
Jan 8, 202528.0928.0928.0928.0924.89-
Jan 7, 202528.8928.8928.8928.8925.60-
Jan 6, 202528.6529.2428.6529.2425.91-
Jan 3, 202528.5728.5728.5728.5725.32-
Jan 2, 202528.3228.3228.3228.3225.09-
Dec 30, 202428.4128.4128.4128.4125.17-
Dec 27, 202428.4428.4428.4428.4425.20-
Dec 23, 202428.2728.2728.2728.2725.05-
Dec 20, 202428.3028.3028.3028.3025.08-
Dec 19, 202429.1329.1329.1329.1325.81-
Dec 18, 202429.4629.4629.4629.4626.10-
Dec 17, 202429.6229.6229.6229.6226.25-
Dec 16, 202429.5829.5829.5829.5826.21-
Dec 13, 202429.7229.7229.7229.7226.33-
Dec 12, 202429.7829.7829.7829.7826.39-
Dec 11, 202429.4629.4629.4629.4626.10-
Dec 10, 202429.6729.6729.6729.6726.29-
Dec 9, 202429.9429.9429.9429.9426.53-
Dec 6, 202429.8629.8629.8629.8626.46-
Dec 5, 202429.9529.9529.9529.9526.54-
Dec 4, 202429.6229.6229.6229.6226.25-
Dec 3, 202429.1829.5829.1829.5826.21200
Dec 2, 202428.7728.7728.7728.7725.49-
Nov 29, 202428.6728.6728.6728.6725.40-
Nov 28, 202428.5128.5128.5128.5125.26-
Nov 27, 202428.2228.2228.2228.2225.01-
Nov 26, 202428.5228.5228.5228.5225.27-
Nov 25, 202428.9628.9628.9628.9625.66-
Nov 22, 202428.2428.2428.2428.2425.02-
Nov 21, 202428.2528.2528.2528.2525.03-
Nov 20, 202428.1928.1928.1928.1924.98-
Nov 19, 202428.1028.1028.1028.1024.90-
Nov 18, 202428.1228.1228.1228.1224.92-
Nov 15, 202428.3328.3328.3328.3325.10-
Nov 14, 202428.2028.2028.2028.2024.99-
Nov 13, 202427.9428.3027.9428.3025.08100
Nov 12, 202429.0129.0129.0129.0125.71-
Nov 11, 202428.8228.8228.8228.8225.54-
Nov 8, 2024 0.246726 Dividend
Nov 8, 202428.9828.9828.9828.9825.68-
Nov 7, 202428.6228.6228.6228.6222.97-
Nov 6, 202429.1229.1229.1229.1223.37-
Nov 5, 202429.2029.2029.2029.2023.43-
Nov 4, 202428.7428.7428.7428.7423.06-
Nov 1, 202428.9028.9028.6328.6322.98-
Oct 31, 202428.9128.9128.9128.9123.20-
Oct 30, 202429.2129.2129.2129.2123.44-
Oct 29, 202429.6229.6229.6229.6223.77-
Oct 28, 202429.2829.2829.2829.2823.50-
Oct 25, 202429.0029.0029.0029.0023.27-
Oct 24, 202429.1029.1029.1029.1023.35-
Oct 23, 202429.5629.5629.5629.5623.72-
Oct 22, 202429.5629.5629.4829.4823.6615
Oct 21, 202429.6429.6429.6429.6423.79-
Oct 18, 202429.8129.8129.8129.8123.92-
Oct 17, 202429.6229.6229.6229.6223.77-
Oct 16, 202429.6429.6429.6429.6423.79-
Oct 15, 202429.7329.7329.7329.7323.86-
Oct 14, 202429.4529.4529.4529.4523.63-
Oct 11, 202429.3429.3429.3429.3423.55-
Oct 10, 202429.2629.2629.2629.2623.48-
Oct 9, 202429.5329.5329.5329.5323.70-
Oct 8, 202429.2129.2129.2129.2123.44-
Oct 7, 202429.5529.5529.5529.5523.71-
Oct 4, 202429.8029.8029.8029.8023.91-
Oct 3, 202429.9629.9629.9629.9624.04-
Oct 2, 202430.0230.0230.0230.0224.09-
Oct 1, 202430.2030.2030.2030.2024.24-
Sep 30, 202430.2430.2430.2430.2424.27-
Sep 27, 202430.4130.4130.4130.4124.40-
Sep 26, 202430.6130.6130.6130.6124.56-
Sep 25, 202429.9329.9329.9329.9324.02-
Sep 24, 202430.2230.2230.2230.2224.25-
Sep 23, 202429.7429.7429.7429.7423.87-
Sep 20, 202429.6829.6829.6829.6823.82-
Sep 19, 202429.4829.4829.4829.4823.66-
Sep 18, 202429.4529.4529.4529.4523.63-
Sep 17, 202429.1229.1229.1229.1223.37-
Sep 16, 202428.9628.9628.9028.9023.1920
Sep 13, 202428.5328.5328.5328.5322.90-
Sep 12, 202428.3328.3328.3328.3322.73-
Sep 11, 202428.0328.0328.0328.0322.49-
Sep 10, 202428.1528.1527.9727.9722.45-
Sep 9, 202428.1128.1128.1128.1122.56-
Sep 6, 202428.3228.3228.3228.3222.73-
Sep 5, 202428.7128.7128.7128.7123.04-
Sep 4, 202428.8228.8228.8228.8223.13-
Sep 3, 202429.2529.2529.2529.2523.47-
Sep 2, 202429.1529.1529.1529.1523.39-
Aug 30, 202428.9528.9528.9528.9523.23-
Aug 29, 202428.4829.0028.4829.0023.27-
Aug 28, 202428.1728.1728.1728.1722.61-
Aug 27, 202428.1728.1728.1728.1722.61-
Aug 26, 202428.0728.0728.0728.0722.53-
Aug 23, 202427.6927.6927.6927.6922.22-
Aug 22, 202427.3627.3627.3627.3621.96-
Aug 21, 202427.3727.3727.3727.3721.96-
Aug 20, 202427.3627.3627.3627.3621.96-
Aug 19, 202426.9326.9326.9326.9321.61-
Aug 16, 202427.0727.0727.0727.0721.72-
Aug 15, 202427.0727.0727.0727.0721.72-
Aug 14, 202426.8026.8026.8026.8021.51-
Aug 13, 202426.6326.6326.6326.6321.37-
Aug 12, 202426.7326.7326.7326.7321.45-
Aug 9, 202426.4226.4226.4226.4221.20-
Aug 8, 202426.1426.1426.1426.1420.98-
Aug 7, 202425.9625.9625.9625.9620.83-
Aug 6, 202426.0226.0226.0226.0220.88-
Aug 5, 202425.4525.6625.4525.6620.5938
Aug 2, 202426.8926.8926.8926.8921.58-
Aug 1, 202428.1328.1328.1328.1322.57-
Jul 31, 202427.9227.9227.9227.9222.41-
Jul 30, 202427.1927.1927.1927.1921.82-
Jul 29, 202427.3027.3027.3027.3021.9130
Jul 26, 202426.6526.6526.6526.6521.39-
Jul 25, 202426.7826.7826.7826.7821.49-
Jul 24, 202426.9426.9426.9426.9421.62-
Jul 23, 202427.0427.0427.0427.0421.70-
Jul 22, 202427.0027.0027.0027.0021.67-
Jul 19, 202427.3027.3027.3027.3021.91-
Jul 18, 202426.8826.8826.8826.8821.57-
Jul 17, 202426.6726.6726.6726.6721.40-
Jul 16, 202426.5326.5326.5326.5321.29-
Jul 15, 202426.8826.8826.8826.8821.57-
Jul 12, 202426.4726.4726.4726.4721.24-
Jul 11, 202425.9225.9225.9225.9220.80-
Jul 10, 202425.7625.7625.7625.7620.67-
Jul 9, 202426.1626.1626.1626.1620.99-
Jul 8, 202426.0026.0026.0026.0020.87-
Jul 5, 202426.2126.2126.2126.2121.03-
Jul 4, 202426.4326.4326.4326.4321.21-
Jul 3, 202426.0526.0526.0526.0520.91-
Jul 2, 202426.2026.2026.2026.2021.03-
Jul 1, 202426.6726.6726.6726.6721.40-
Jun 28, 202426.0926.0926.0926.0920.94-
Jun 27, 202426.0026.0026.0026.0020.87-
Jun 26, 202426.1526.1526.1526.1520.99-
Jun 25, 202426.2526.2526.2526.2521.07-
Jun 24, 202426.0126.0126.0126.0120.87-
Jun 21, 202426.2426.2426.2426.2421.06-
Jun 20, 202426.3426.3426.3426.3421.14-
Jun 19, 202426.7226.7226.7226.7221.44-
Jun 18, 202426.7826.7826.7826.7821.49-
Jun 17, 202426.7326.7326.7326.7321.45-
Jun 14, 202427.4727.4727.4727.4722.04-
Jun 13, 202428.0328.0328.0328.0322.49-
Jun 12, 202427.3927.3927.3927.3921.98-
Jun 11, 202427.2527.2527.2527.2521.87-
Jun 10, 202426.8826.8826.8826.8821.57-
Jun 7, 202426.9826.9826.9826.9821.65-
Jun 6, 202426.9326.9326.9326.9321.61-
Jun 5, 202426.7326.7326.7326.7321.45-
Jun 4, 202426.9026.9026.9026.9021.59-
Jun 3, 202426.9726.9726.9726.9721.64-
May 31, 202426.6026.6026.6026.6021.35-
May 30, 202426.2826.2826.2826.2821.09-

Related Tickers

GEG.BE The GEO Group Inc
23.46
-1.92%
 
1GK.F Gatekeeper Systems Inc.
0.3700
0.00%
 
GKPRF Gatekeeper Systems Inc.
0.4370
+0.46%
 
LDDFF Liberty Defense Holdings, Ltd.
0.2128
-6.83%
 
NXSN.TA NextVision Stabilized Systems, Ltd.
9,735.00
+2.95%
 
UUU Universal Safety Products, Inc
2.4052
-0.20%
 
GSI.V Gatekeeper Systems Inc.
0.6000
0.00%
 
ALLE Allegion plc
142.70
-0.45%
 
SNT Senstar Technologies Corporation
4.1300
+7.27%
 
BAER Bridger Aerospace Group Holdings, Inc.
1.6500
+8.91%