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

Stuttgart - Delayed Quote EUR

Assa Abloy AB (ALZC.SG)

Compare
24.43
-0.35
(-1.41%)
As of 1:01:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202525.1225.1224.1024.4324.43-
Apr 10, 202525.3925.5724.7824.7824.7830
Apr 9, 202524.2024.2023.5823.6123.61-
Apr 8, 202524.1524.6224.0924.6224.62500
Apr 7, 202523.2324.5123.2324.5124.51250
Apr 4, 202525.8025.8524.7424.7424.74193
Apr 3, 202526.9527.0526.3126.3126.31675
Apr 2, 202527.2327.3127.2327.3127.31-
Apr 1, 202527.4127.7827.4127.4827.48-
Mar 31, 202527.3927.6327.3927.5027.50-
Mar 28, 202527.4527.6327.4527.6027.60-
Mar 27, 202527.0827.3927.0827.3927.39-
Mar 26, 202527.7127.7327.5127.6627.66-
Mar 25, 202527.9828.0027.5927.9427.94-
Mar 24, 202527.9828.1427.8327.8427.84-
Mar 21, 202527.7527.9727.7527.9027.90500
Mar 20, 202528.4528.4527.6327.9727.97-
Mar 19, 202527.8228.4327.8228.4328.43-
Mar 18, 202527.9227.9827.8727.9227.92-
Mar 17, 202528.3128.3128.0828.0828.08-
Mar 14, 202528.8928.9128.6028.8328.8370
Mar 13, 202529.1629.4929.1429.1429.14-
Mar 12, 202530.4930.5029.5529.6429.64-
Mar 11, 202530.4930.5029.6529.7629.76-
Mar 10, 202530.9630.9630.5430.5430.54-
Mar 7, 202530.2131.0630.1931.0631.06-
Mar 6, 202530.2330.4529.7330.4530.45-
Mar 5, 202529.2729.8329.2729.8329.83-
Mar 4, 202529.4229.4228.6628.6628.66-
Mar 3, 202529.3529.8629.3529.8629.8630
Feb 28, 202528.9429.7528.9429.4629.46-
Feb 27, 202529.8229.8629.6729.6829.68-
Feb 26, 202529.0230.2829.0230.1330.13-
Feb 25, 202529.0229.6529.0229.5129.51-
Feb 24, 202529.3229.3429.0329.0329.03-
Feb 21, 202529.4629.8929.4629.6929.69-
Feb 20, 202528.9529.3928.9529.3529.35-
Feb 19, 202529.7129.7528.9128.9128.91-
Feb 18, 202529.6229.7829.5129.6529.65-
Feb 17, 202529.3429.5129.3429.5129.51-
Feb 14, 202529.3229.5229.2729.3229.32-
Feb 13, 202529.2529.4229.1229.3429.34-
Feb 12, 202529.2529.5228.8828.9128.91-
Feb 11, 202528.9929.3628.9929.3229.32-
Feb 10, 202528.8528.9128.7828.8828.88-
Feb 7, 202529.1229.4228.7528.7528.75-
Feb 6, 202529.2829.2828.6229.0229.0235
Feb 5, 202529.1529.1728.7428.8028.80-
Feb 4, 202528.9129.2028.7929.2029.20-
Feb 3, 202528.8728.8828.5528.7428.74-
Jan 31, 202529.6329.8529.6129.6129.61-
Jan 30, 202529.1629.5529.1629.5029.50-
Jan 29, 202529.4529.5129.2329.2329.23-
Jan 28, 202529.2129.5529.2129.3129.31-
Jan 27, 202529.0229.1628.9929.1629.16-
Jan 24, 202529.4229.6229.3729.3829.38-
Jan 23, 202529.2729.3829.1429.3329.33-
Jan 22, 202529.3629.7829.1829.1829.18-
Jan 21, 202529.1429.3929.0829.3929.39-
Jan 20, 202529.0229.2829.0129.2829.28-
Jan 17, 202528.3929.1128.3929.1129.11-
Jan 16, 202528.3428.5528.3128.4228.42-
Jan 15, 202527.1228.2927.1228.2928.29-
Jan 14, 202527.4027.6727.3327.3327.33-
Jan 13, 202527.4227.7527.2927.2927.29-
Jan 10, 202527.9428.2927.8327.8327.83180
Jan 9, 202527.9828.2527.9828.1828.18-
Jan 8, 202527.7228.1527.7227.7627.76-
Jan 7, 202528.8628.8628.2628.2628.26-
Jan 6, 202528.5829.0428.5829.0429.04-
Jan 3, 202528.5228.5228.5228.5228.52-
Jan 2, 202528.4128.4128.4128.4128.41-
Dec 30, 202428.1028.1028.1028.1028.10-
Dec 27, 202428.4028.5528.3828.3828.38-
Dec 23, 202428.2628.4628.1728.4628.46-
Dec 20, 202428.0728.3828.0528.3828.38500
Dec 19, 202428.8528.8628.4028.4028.40-
Dec 18, 202429.2029.9129.2029.9129.91-
Dec 17, 202429.3029.6329.3029.4329.43-
Dec 16, 202429.3029.6329.3029.5629.56-
Dec 13, 202429.4529.8629.4529.8329.83-
Dec 12, 202429.8229.9029.8229.8529.85-
Dec 11, 202429.4529.9129.4529.9129.91-
Dec 10, 202429.6429.7629.5129.6829.68-
Dec 9, 202429.9230.0529.7229.9229.92-
Dec 6, 202429.8630.0329.8630.0230.02-
Dec 5, 202429.9530.0829.8329.8929.89-
Dec 4, 202429.5929.8929.5929.8929.89-
Dec 3, 202429.2029.5829.2029.5829.58675
Dec 2, 202428.7129.4428.7129.2829.28-
Nov 29, 202428.6229.0328.6229.0329.03-
Nov 28, 202428.5228.9728.5228.7328.73-
Nov 27, 202428.1828.3328.1828.3128.3170
Nov 26, 202428.1728.4328.1728.3128.31-
Nov 25, 202428.9728.9728.4028.4028.40-
Nov 22, 202428.1928.7328.1928.7328.73-
Nov 21, 202428.2428.2427.9828.0528.05100
Nov 20, 202428.1528.4928.1028.1028.10-
Nov 19, 202428.0528.2527.7427.9427.94-
Nov 18, 202428.1128.1527.8527.8527.85-
Nov 15, 202428.0728.2428.0728.2228.22-
Nov 14, 202428.1828.4528.1528.4528.45-
Nov 13, 202427.6628.2827.6628.2828.28-
Nov 12, 202428.6828.8928.4728.4728.47-
Nov 11, 202428.5229.3028.5229.2229.22-
Nov 8, 2024 0.24 Dividend
Nov 8, 202429.0129.0128.5728.5728.57-
Nov 7, 202428.6029.2728.6029.0926.3945
Nov 6, 202429.3429.6428.9228.9226.24-
Nov 5, 202428.7628.9828.7428.7426.0750
Nov 4, 202428.7229.0728.7129.0726.37-
Nov 1, 202428.4228.8628.4228.8626.18-
Oct 31, 202428.8928.8928.4828.5625.911,050
Oct 30, 202429.1529.1628.7829.0426.34303
Oct 29, 202429.6329.6829.2729.4026.67-
Oct 28, 202429.0429.6729.0429.6526.90-
Oct 25, 202429.0129.3028.9329.2426.53500
Oct 24, 202428.8929.2828.8929.2826.56-
Oct 23, 202429.5029.8428.7228.7226.05-
Oct 22, 202429.5429.5429.1229.4526.72-
Oct 21, 202429.6229.8529.6229.6426.89-
Oct 18, 202429.5029.9429.5029.6326.88-
Oct 17, 202429.3429.9229.3429.8627.09-
Oct 16, 202429.5829.7429.5829.7326.97-
Oct 15, 202429.7230.1329.7230.0827.29-
Oct 14, 202429.4329.6229.4329.6226.87-
Oct 11, 202429.3229.4429.1829.4426.71-
Oct 10, 202429.2429.4429.0929.2926.57-
Oct 9, 202429.5029.6529.3929.5426.80-
Oct 8, 202428.9129.5028.9129.4726.73-
Oct 7, 202429.5529.5929.3629.4526.72-
Oct 4, 202429.7629.7629.5729.6026.85-
Oct 3, 202429.6329.9429.6329.7326.97-
Oct 2, 202429.9830.0829.9330.0827.29-
Oct 1, 202430.2030.4229.9429.9427.16-
Sep 30, 202430.2030.3730.2030.2627.45-
Sep 27, 202430.3730.4030.1430.1427.34-
Sep 26, 202430.6030.7730.4930.4927.66-
Sep 25, 202429.9230.4329.9230.3927.57-
Sep 24, 202430.2030.3029.9430.1927.3933
Sep 23, 202429.7030.0229.6730.0227.23-
Sep 20, 202429.6629.8829.6529.6526.90-
Sep 19, 202429.4529.7929.4529.7927.03-
Sep 18, 202429.4529.4729.2129.4126.68-
Sep 17, 202429.1229.4729.1229.4326.70-
Sep 16, 202428.9129.0628.9129.0626.36-
Sep 13, 202428.5328.8428.5328.8426.16-
Sep 12, 202428.3328.5528.3328.4425.80-
Sep 11, 202427.9828.2127.9828.0225.42-
Sep 10, 202427.8928.3627.8527.8525.27-
Sep 9, 202427.8228.2727.8228.2025.58-
Sep 6, 202428.3428.5828.0828.5825.93-
Sep 5, 202428.4628.7128.4328.7126.05-
Sep 4, 202428.5429.0228.5428.8026.13-
Sep 3, 202428.9829.5628.9829.4726.7315
Sep 2, 202429.0929.1728.9529.1726.46-
Aug 30, 202428.9429.2128.9429.0726.37-
Aug 29, 202428.4528.8628.4528.8626.18-
Aug 28, 202428.1728.5528.1728.3725.74-
Aug 27, 202428.1428.2328.1228.1225.51-
Aug 26, 202428.0628.2428.0528.2425.62-
Aug 23, 202427.6628.0727.6628.0725.46-
Aug 22, 202427.3727.7627.3727.6925.12-
Aug 21, 202427.3727.5327.3727.5124.96-
Aug 20, 202427.3527.3627.3527.3624.82-
Aug 19, 202426.9027.0826.9027.0824.57-
Aug 16, 202427.0327.0426.9226.9524.45-
Aug 15, 202427.0627.1426.7427.1424.62-
Aug 14, 202426.8127.1326.8127.1324.61-
Aug 13, 202426.5826.7026.5026.5824.11-
Aug 12, 202426.6826.6826.4926.6024.13-
Aug 9, 202426.4026.5226.3326.5224.06-
Aug 8, 202425.8826.2025.8825.9923.58-
Aug 7, 202425.9426.2925.9426.2923.85-
Aug 6, 202426.0526.0525.8525.8523.45-
Aug 5, 202425.0425.7225.0425.7223.33-
Aug 2, 202426.5826.5826.3426.3423.90-
Aug 1, 202428.0828.0827.5127.5124.96-
Jul 31, 202427.8928.0727.8927.9925.39-
Jul 30, 202427.1727.4727.1727.4724.92-
Jul 29, 202427.1927.1927.1127.1124.59-
Jul 26, 202426.3527.0026.3527.0024.49-
Jul 25, 202426.4226.4226.0126.1123.6920
Jul 24, 202426.9927.1026.7627.1024.58-
Jul 23, 202427.1727.1727.0227.0524.54-
Jul 22, 202427.1327.3627.1327.3624.82-
Jul 19, 202427.1727.2727.1727.2724.74-
Jul 18, 202426.9327.3826.9327.3824.84-
Jul 17, 202426.8327.0326.7026.8524.36-
Jul 16, 202426.3426.7626.3426.7624.28-
Jul 15, 202426.9427.1826.8626.8624.3710
Jul 12, 202426.3526.6726.3526.6724.19-
Jul 11, 202426.0626.4226.0626.4223.971,500
Jul 10, 202425.6525.8425.6525.8423.44-
Jul 9, 202426.2326.2326.0226.0223.60-
Jul 8, 202426.0926.4526.0926.2223.79-
Jul 5, 202426.3226.3226.3226.3223.88-
Jul 4, 202426.5626.5626.4226.4223.97-
Jul 3, 202426.1926.3926.1926.3923.94-
Jul 2, 202426.0226.1025.9726.0823.66-
Jul 1, 202426.7426.7426.2526.3523.90-
Jun 28, 202426.2226.2426.0626.1723.74-
Jun 27, 202425.8426.2225.8426.2223.79-
Jun 26, 202426.2826.2825.9825.9823.57-
Jun 25, 202426.3126.4126.2426.2623.82-
Jun 24, 202426.2626.4226.2626.4223.97-
Jun 21, 202426.3526.3526.1526.1523.72-
Jun 20, 202426.4626.4726.4626.4724.01-
Jun 19, 202426.6926.6926.5826.5924.12-
Jun 18, 202426.9226.9226.3526.4223.97-
Jun 17, 202426.8226.9326.4326.6124.14250
Jun 14, 202427.5927.5926.8627.1224.60-
Jun 13, 202428.1228.1227.9027.9025.31-
Jun 12, 202427.5427.5427.4427.4424.89-
Jun 11, 202427.3927.7027.3927.7025.13-
Jun 10, 202426.7527.1426.7427.1024.5870
Jun 7, 202427.1227.2127.1227.2124.68-
Jun 6, 202427.0727.2427.0727.2424.71-
Jun 5, 202426.8627.0126.8227.0124.50500
Jun 4, 202426.8026.9326.6826.7824.29-
Jun 3, 202427.1327.2227.0127.0524.54-
May 31, 202426.7126.8526.6326.8524.36-
May 30, 202426.1326.5826.1326.5824.11-
May 29, 202426.5526.7126.5426.5424.08-
May 28, 202427.2127.2127.0427.0424.53-
May 27, 202427.0527.0527.0527.0524.54-
May 24, 202426.5426.7926.5426.7924.30-
May 23, 202426.8526.9326.8526.9324.43-
May 22, 202426.4026.7226.4026.7224.2438
May 21, 202426.6326.6326.6226.6224.15-
May 20, 202426.5326.7626.5326.7624.28-
May 17, 202426.7626.7626.4626.4624.00-
May 16, 202427.2427.2427.0127.0124.50-
May 15, 202426.8126.8126.8126.8124.32-
May 14, 202426.8626.8626.5026.8324.34-
May 13, 202427.0327.0326.9427.0024.49-
May 10, 202426.3226.9226.3226.9224.42-
May 9, 202425.9026.2025.8326.2023.77-
May 8, 202425.8126.1825.8126.0623.64-
May 7, 202425.7925.8325.7425.7423.35-
May 6, 202425.6225.8025.4925.8023.41-
May 3, 202425.2525.5625.2525.5623.19-
May 2, 202424.7925.1724.7925.1122.78-
Apr 30, 202425.5025.5024.7624.9422.63-
Apr 29, 202425.6325.6525.5125.6323.25-
Apr 26, 202425.3925.4625.3925.4223.06-
Apr 25, 2024 0.24 Dividend
Apr 25, 202425.5225.5225.1325.1322.80-
Apr 24, 202426.8026.8026.0126.0121.15-
Apr 23, 202426.3926.5126.3726.5121.55-
Apr 22, 202426.2126.3826.2026.3221.40-
Apr 19, 202425.5826.0825.5826.0821.20-
Apr 18, 202426.3126.4526.2126.2121.31-
Apr 17, 202426.0426.5026.0426.4921.54-
Apr 16, 202426.2426.2426.1326.1321.24-
Apr 15, 202426.4526.6826.4526.6821.69-
Apr 12, 202426.5926.9726.5926.6821.69-
Apr 11, 202426.5226.5926.5226.5921.62-
Waiting for permission
Allow microphone access to enable voice search

Try again.