Berlin - Delayed Quote EUR

SinterCast AB (B3X.BE)

10.35
0.00
(0.00%)
At close: May 30 at 7:35:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202510.3510.6010.3510.3510.35-
May 29, 202510.3010.3510.3010.3510.35-
May 28, 202510.5010.6510.3010.3010.30-
May 27, 202510.2010.5510.2010.5010.50-
May 26, 202510.2510.3510.2510.2510.25-
May 23, 20259.9210.259.9210.2510.25-
May 22, 202510.2010.259.949.949.94-
May 21, 2025 0.04569 Dividend
May 21, 202510.4510.4510.2010.2510.25-
May 20, 202510.1510.4510.1510.459.95-
May 19, 202510.2510.2510.1510.159.66-
May 16, 202510.1510.259.9810.259.76-
May 15, 20259.9610.259.9610.159.66-
May 14, 20259.9210.109.929.949.46-
May 13, 20259.9210.059.609.929.45800
May 12, 20259.629.949.629.949.46-
May 9, 20259.549.709.549.609.14-
May 8, 20259.589.709.569.569.10-
May 7, 20259.509.589.469.589.12-
May 6, 20259.589.589.529.529.06-
May 5, 20259.609.629.569.589.12-
May 2, 20259.529.609.529.589.12-
Apr 30, 20259.549.549.389.549.08-
Apr 29, 20259.529.589.529.549.08-
Apr 28, 20259.509.589.469.529.06-
Apr 25, 20259.409.549.409.509.05-
Apr 24, 20259.429.489.369.408.95-
Apr 23, 20259.449.589.429.428.97-
Apr 22, 20259.469.529.409.469.01-
Apr 17, 20259.309.469.309.469.01-
Apr 16, 20259.289.369.269.348.89-
Apr 15, 20259.249.369.249.308.86-
Apr 14, 20259.269.269.129.208.76-
Apr 11, 20259.369.369.089.268.82-
Apr 10, 20259.429.529.249.348.89-
Apr 9, 20259.409.409.209.268.82-
Apr 8, 20259.069.469.069.428.97-
Apr 7, 20258.789.068.788.988.55-
Apr 4, 20259.749.749.309.368.91-
Apr 3, 20259.829.929.749.809.33-
Apr 2, 20259.789.909.789.809.33-
Apr 1, 20259.809.829.769.789.31-
Mar 31, 20259.749.829.709.809.33-
Mar 28, 20259.829.829.749.749.27-
Mar 27, 20259.889.889.769.829.35-
Mar 26, 20259.829.849.749.849.37-
Mar 25, 20259.889.889.809.829.35-
Mar 24, 20259.689.889.689.889.41-
Mar 21, 20259.789.789.689.689.22-
Mar 20, 20259.829.829.649.789.31-
Mar 19, 20259.689.829.689.809.33-
Mar 18, 20259.609.809.609.709.24-
Mar 17, 20259.569.649.549.629.16-
Mar 14, 20259.569.769.549.569.10-
Mar 13, 20259.569.649.529.569.10-
Mar 12, 20259.649.669.569.569.10-
Mar 11, 20259.789.869.589.649.18-
Mar 10, 20259.889.969.709.749.27-
Mar 7, 20259.789.929.729.889.41-
Mar 6, 20259.889.969.749.809.33-
Mar 5, 20259.709.809.709.809.33-
Mar 4, 20259.989.989.589.709.24-
Mar 3, 20259.9210.009.9210.009.52-
Feb 28, 202510.0510.059.929.949.46-
Feb 27, 20259.6810.109.6010.059.57-
Feb 26, 20259.789.809.669.689.22-
Feb 25, 20259.689.789.669.789.31-
Feb 24, 20259.469.689.469.689.22-
Feb 21, 20259.409.489.389.489.03-
Feb 20, 20259.589.609.389.408.95-
Feb 19, 20259.469.569.269.569.10-
Feb 18, 20259.329.489.329.469.01-
Feb 17, 20259.309.429.289.328.87-
Feb 14, 20259.189.309.189.308.86-
Feb 13, 20259.229.249.129.168.72-
Feb 12, 20259.289.289.149.208.76-
Feb 11, 20259.249.309.209.308.86-
Feb 10, 20259.289.349.229.248.80-
Feb 7, 20259.329.329.169.288.84-
Feb 6, 20259.169.329.169.328.87-
Feb 5, 20259.189.249.169.168.72-
Feb 4, 20259.169.189.149.188.74-
Feb 3, 20259.169.209.169.168.72-
Jan 31, 20259.289.329.229.308.86-
Jan 30, 20259.269.329.229.288.84-
Jan 29, 20259.289.289.189.248.80-
Jan 28, 20259.249.289.229.288.84-
Jan 27, 20259.149.249.089.228.78-
Jan 24, 20259.209.249.149.168.72-
Jan 23, 20259.129.289.069.208.76-
Jan 22, 20259.269.309.109.128.68-
Jan 21, 20259.189.309.129.248.80-
Jan 20, 20259.309.329.189.188.74-
Jan 17, 20259.389.389.269.308.86-
Jan 16, 20259.369.409.289.408.95-
Jan 15, 20259.209.369.209.368.91-
Jan 14, 20259.169.289.149.208.76-
Jan 13, 20259.269.269.149.148.70-
Jan 10, 20259.229.289.149.288.84-
Jan 9, 20259.309.309.229.228.78-
Jan 8, 20259.309.329.269.308.86-
Jan 7, 20259.449.449.309.308.86-
Jan 6, 20259.469.469.449.448.99-
Jan 3, 20259.389.489.389.489.03-
Jan 2, 20259.349.429.329.388.93-
Dec 30, 20249.329.349.269.328.87-
Dec 27, 20249.249.449.229.328.87-
Dec 23, 20249.269.269.089.268.82-
Dec 20, 20249.409.409.229.288.84-
Dec 19, 20249.209.409.169.408.95-
Dec 18, 20249.209.329.209.228.78-
Dec 17, 20249.269.449.229.228.78-
Dec 16, 20249.489.489.269.268.82-
Dec 13, 20249.489.489.429.489.03-
Dec 12, 20249.469.489.349.489.03-
Dec 11, 20249.489.489.309.469.01-
Dec 10, 20249.429.489.389.469.01-
Dec 9, 20249.429.469.329.408.95-
Dec 6, 20249.489.489.409.428.97-
Dec 5, 20249.569.569.469.489.03-
Dec 4, 20249.509.569.429.569.10-
Dec 3, 20249.269.509.109.509.05-
Dec 2, 20249.249.289.129.288.84-
Nov 29, 20249.289.289.209.248.80-
Nov 28, 20249.229.309.229.288.84-
Nov 27, 20249.389.389.189.248.80-
Nov 26, 20249.369.369.269.368.91-
Nov 25, 20249.269.369.249.368.91-
Nov 22, 20249.149.269.069.268.82-
Nov 21, 20248.989.148.989.148.70-
Nov 20, 20249.069.108.928.988.55-
Nov 19, 20249.089.168.969.088.65-
Nov 18, 20249.309.309.009.068.63-
Nov 15, 20249.249.309.149.308.86-
Nov 14, 20249.309.389.169.268.82-
Nov 13, 20249.249.309.249.308.86-
Nov 12, 20249.169.309.169.248.80-
Nov 11, 20248.969.288.949.168.72-
Nov 8, 20249.309.308.808.948.51-
Nov 7, 20249.549.549.149.308.86-
Nov 6, 2024 0.027414002 Dividend
Nov 6, 20249.569.569.069.529.06-
Nov 5, 20249.949.949.529.528.78-
Nov 4, 20249.9210.059.909.949.17-
Nov 1, 20249.929.929.729.929.15-
Oct 31, 20249.929.929.749.929.15-
Oct 30, 20249.9210.359.829.929.15-
Oct 29, 20249.829.929.829.909.13-
Oct 28, 20249.849.929.749.829.06-
Oct 25, 20249.789.889.669.889.11-
Oct 24, 20249.809.809.529.809.04-
Oct 23, 20249.889.889.609.809.04-
Oct 22, 20249.909.909.769.889.11-
Oct 21, 20249.889.889.809.889.11-
Oct 18, 20249.789.949.769.889.11-
Oct 17, 20249.789.809.749.789.02-
Oct 16, 20249.849.869.749.789.02-
Oct 15, 20249.849.869.809.849.07-
Oct 14, 202410.0010.009.769.889.11-
Oct 11, 20249.7210.009.6410.009.22-
Oct 10, 20249.849.849.649.728.96-
Oct 9, 20249.889.889.769.849.07-
Oct 8, 20249.789.889.689.889.11-
Oct 7, 20249.749.829.649.748.98-
Oct 4, 20249.949.949.709.748.98-
Oct 3, 20249.689.949.609.949.17-
Oct 2, 20249.689.749.569.708.94-
Oct 1, 20249.729.769.649.688.93-
Sep 30, 20249.889.889.729.728.96-
Sep 27, 20249.809.849.649.849.07-
Sep 26, 20249.729.869.729.829.06-
Sep 25, 20249.609.849.609.708.94-
Sep 24, 20249.589.869.589.608.85-
Sep 23, 20249.609.829.569.568.82-
Sep 20, 20249.749.809.569.588.83-
Sep 19, 20249.529.789.529.748.98-
Sep 18, 20249.849.849.509.528.78-
Sep 17, 20249.849.969.709.849.07-
Sep 16, 20249.849.869.749.829.06-
Sep 13, 20249.369.849.369.849.07-
Sep 12, 20249.349.489.329.348.61-
Sep 11, 20249.489.489.349.368.63-
Sep 10, 20249.469.629.469.488.74-
Sep 9, 20249.289.629.289.488.74-
Sep 6, 20249.649.729.289.288.56-
Sep 5, 20249.349.689.249.648.89-
Sep 4, 20249.369.429.149.348.61-
Sep 3, 20249.409.489.329.348.61-
Sep 2, 20249.709.709.409.428.69-
Aug 30, 20249.9810.009.689.708.94-
Aug 29, 202410.1010.109.889.989.20-
Aug 28, 202410.0010.109.9810.059.27-
Aug 27, 202410.0010.009.9210.009.22-
Aug 26, 20249.9810.059.8610.009.22-
Aug 23, 202410.2010.209.989.989.20-
Aug 22, 202410.2010.309.9610.159.36-
Aug 21, 202410.7010.7010.0510.209.41-
Aug 20, 202410.3510.7010.3510.709.87-
Aug 19, 202410.1010.4010.1010.359.54-
Aug 16, 202410.0510.1010.0010.109.31-
Aug 15, 202410.3510.5510.0010.059.27-
Aug 14, 202410.2010.3510.0510.359.54-
Aug 13, 202410.2510.259.8410.209.41-
Aug 12, 202410.1510.3010.1510.259.45-
Aug 9, 202410.2510.2510.1010.109.31-
Aug 8, 202410.2010.2510.0510.259.45-
Aug 7, 20249.9210.259.9210.159.36-
Aug 6, 20249.689.929.689.929.15-
Aug 5, 202410.0010.009.349.648.89-
Aug 2, 202410.1010.1010.0010.059.27-
Aug 1, 202410.2010.2010.0010.109.31-
Jul 31, 202410.3010.3010.0010.209.41-
Jul 30, 202410.0010.3010.0010.309.50-
Jul 29, 202410.1510.1510.0010.009.22-
Jul 26, 202410.0010.1510.0010.159.36-
Jul 25, 202410.4010.409.9810.059.27-
Jul 24, 202410.3510.4510.1010.459.64-
Jul 23, 202410.3010.4010.2510.359.54-
Jul 22, 202410.5510.6510.3010.309.50-
Jul 19, 202410.4510.6010.4510.559.73-
Jul 18, 202410.5510.7010.4510.459.64-
Jul 17, 202410.5010.6510.4510.559.73-
Jul 16, 202410.6010.6010.4510.509.68-
Jul 15, 202410.4510.6010.4510.609.77-
Jul 12, 202410.6510.6510.4510.459.64-
Jul 11, 202410.8010.8010.6010.709.87-
Jul 10, 202410.7510.8010.6510.809.96-
Jul 9, 202410.4010.8010.3510.809.96-
Jul 8, 202410.7010.7010.4010.409.59-
Jul 5, 202410.4510.7010.4010.709.87-
Jul 4, 202411.0011.0010.4010.459.64-
Jul 3, 202410.8511.0010.8510.9510.10-
Jul 2, 202410.8010.9010.8010.8510.01-
Jul 1, 202410.7011.0010.7010.809.96-
Jun 28, 202410.5010.7010.4510.709.87-
Jun 27, 202410.6010.6510.5010.509.68-
Jun 26, 202410.7510.7510.5510.659.82-
Jun 25, 202410.8010.8010.7010.759.91-
Jun 24, 202410.6510.8010.6510.809.96-
Jun 21, 202410.6510.7010.6510.659.82-
Jun 20, 202410.7010.8510.6510.659.82-
Jun 19, 202410.8510.8510.7010.709.87-
Jun 18, 202410.9010.9510.7510.809.96-
Jun 17, 202411.0511.3510.9010.9010.05-
Jun 14, 202411.1511.1510.9511.1010.24-
Jun 13, 202410.8511.1510.8511.1510.28-
Jun 12, 202410.9511.0010.6010.9010.05-
Jun 11, 202411.0011.2010.9510.9510.10-
Jun 10, 202411.2511.2511.0011.0010.14-
Jun 7, 202411.3511.3511.1011.2010.33-
Jun 6, 202410.9011.3510.9011.3010.42-
Jun 5, 202411.3011.4011.2511.3510.47-
Jun 4, 202411.3011.3011.1011.3010.42-
Jun 3, 202411.4011.5011.3011.3010.42-
May 31, 202411.0511.4011.0011.4010.51-
May 30, 202410.9511.1510.9511.0510.19-