Stuttgart - Delayed Quote EUR

Telefonaktiebolaget L M Ericsson (ERCA.SG)

Compare
7.85 +0.10 (+1.29%)
At close: January 3 at 8:19:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 7.85 7.85 7.85 7.85 7.85 -
Jan 2, 2025 7.75 7.75 7.75 7.75 7.75 -
Dec 30, 2024 7.70 7.75 7.70 7.75 7.75 -
Dec 27, 2024 7.65 7.75 7.65 7.70 7.70 -
Dec 23, 2024 7.65 7.70 7.60 7.70 7.70 -
Dec 20, 2024 7.70 7.70 7.70 7.70 7.70 -
Dec 19, 2024 7.55 7.75 7.55 7.70 7.70 -
Dec 18, 2024 7.70 7.85 7.70 7.80 7.80 -
Dec 17, 2024 7.80 7.80 7.70 7.70 7.70 160
Dec 16, 2024 7.75 7.75 7.75 7.75 7.75 -
Dec 13, 2024 7.80 7.80 7.80 7.80 7.80 -
Dec 12, 2024 7.80 7.80 7.80 7.80 7.80 -
Dec 11, 2024 7.80 7.80 7.75 7.75 7.75 -
Dec 10, 2024 7.85 7.85 7.85 7.85 7.85 -
Dec 9, 2024 7.80 7.80 7.80 7.80 7.80 -
Dec 6, 2024 7.90 7.90 7.90 7.90 7.90 -
Dec 5, 2024 7.80 7.80 7.80 7.80 7.80 -
Dec 4, 2024 7.75 7.75 7.75 7.75 7.75 -
Dec 3, 2024 7.75 7.75 7.75 7.75 7.75 -
Dec 2, 2024 7.60 7.60 7.60 7.60 7.60 -
Nov 29, 2024 7.65 7.65 7.65 7.65 7.65 -
Nov 28, 2024 7.70 7.70 7.70 7.70 7.70 -
Nov 27, 2024 7.70 7.70 7.70 7.70 7.70 -
Nov 26, 2024 7.65 7.65 7.65 7.65 7.65 -
Nov 25, 2024 7.70 7.70 7.70 7.70 7.70 -
Nov 22, 2024 7.55 7.55 7.55 7.55 7.55 -
Nov 21, 2024 7.50 7.50 7.50 7.50 7.50 -
Nov 20, 2024 7.75 7.75 7.75 7.75 7.75 -
Nov 19, 2024 7.50 7.50 7.50 7.50 7.50 -
Nov 18, 2024 7.45 7.45 7.45 7.45 7.45 200
Nov 15, 2024 7.50 7.50 7.50 7.50 7.50 -
Nov 14, 2024 7.50 7.50 7.50 7.50 7.50 -
Nov 13, 2024 7.45 7.50 7.45 7.50 7.50 -
Nov 12, 2024 7.55 7.55 7.55 7.55 7.55 -
Nov 11, 2024 7.60 7.60 7.60 7.60 7.60 -
Nov 8, 2024 7.55 7.55 7.55 7.55 7.55 -
Nov 7, 2024 7.55 7.55 7.55 7.55 7.55 -
Nov 6, 2024 7.70 7.70 7.70 7.70 7.70 -
Nov 5, 2024 7.55 7.55 7.55 7.55 7.55 -
Nov 4, 2024 7.70 7.70 7.70 7.70 7.70 -
Nov 1, 2024 7.60 7.75 7.60 7.75 7.75 -
Oct 31, 2024 7.70 7.70 7.70 7.70 7.70 -
Oct 30, 2024 7.80 7.80 7.80 7.80 7.80 -
Oct 29, 2024 7.85 7.85 7.85 7.85 7.85 -
Oct 28, 2024 7.75 7.75 7.75 7.75 7.75 -
Oct 25, 2024 7.75 7.75 7.75 7.75 7.75 -
Oct 24, 2024 7.75 7.75 7.75 7.75 7.75 -
Oct 23, 2024 7.70 7.75 7.70 7.75 7.75 -
Oct 22, 2024 7.70 7.70 7.70 7.70 7.70 -
Oct 21, 2024 7.70 7.75 7.70 7.70 7.70 -
Oct 18, 2024 7.55 7.55 7.55 7.55 7.55 -
Oct 17, 2024 7.70 7.70 7.70 7.70 7.70 -
Oct 16, 2024 7.70 7.70 7.70 7.70 7.70 -
Oct 15, 2024 6.80 6.80 6.80 6.80 6.80 -
Oct 14, 2024 6.75 6.85 6.70 6.85 6.85 150
Oct 11, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 10, 2024 6.80 6.80 6.80 6.80 6.80 -
Oct 9, 2024 6.75 6.75 6.75 6.75 6.75 -
Oct 8, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 7, 2024 6.65 6.70 6.65 6.70 6.70 5,000
Oct 4, 2024 6.55 6.55 6.55 6.55 6.55 -
Oct 3, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 2, 2024 0.13 Dividend
Oct 2, 2024 6.70 6.70 6.70 6.70 6.70 -
Oct 1, 2024 6.70 6.75 6.70 6.75 6.62 -
Sep 30, 2024 6.80 6.80 6.80 6.80 6.67 -
Sep 27, 2024 6.85 6.85 6.85 6.85 6.72 -
Sep 26, 2024 6.85 6.85 6.85 6.85 6.72 -
Sep 25, 2024 6.80 6.80 6.75 6.80 6.67 -
Sep 24, 2024 6.80 6.80 6.80 6.80 6.67 -
Sep 23, 2024 6.70 6.70 6.70 6.70 6.57 -
Sep 20, 2024 6.65 6.75 6.60 6.75 6.62 -
Sep 19, 2024 6.55 6.65 6.55 6.65 6.52 -
Sep 18, 2024 6.55 6.55 6.50 6.55 6.42 -
Sep 17, 2024 6.55 6.55 6.55 6.55 6.42 -
Sep 16, 2024 6.60 6.60 6.55 6.55 6.42 -
Sep 13, 2024 6.50 6.65 6.50 6.65 6.52 5,100
Sep 12, 2024 6.50 6.55 6.50 6.55 6.42 100
Sep 11, 2024 6.55 6.55 6.55 6.55 6.42 -
Sep 10, 2024 6.50 6.50 6.50 6.50 6.37 -
Sep 9, 2024 6.45 6.50 6.45 6.50 6.37 -
Sep 6, 2024 6.55 6.55 6.45 6.50 6.37 -
Sep 5, 2024 6.60 6.60 6.55 6.55 6.42 -
Sep 4, 2024 6.50 6.60 6.50 6.60 6.47 -
Sep 3, 2024 6.60 6.65 6.60 6.65 6.52 -
Sep 2, 2024 6.65 6.65 6.60 6.60 6.47 -
Aug 30, 2024 6.65 6.65 6.60 6.65 6.52 -
Aug 29, 2024 6.60 6.60 6.60 6.60 6.47 -
Aug 28, 2024 6.60 6.60 6.55 6.60 6.47 -
Aug 27, 2024 6.55 6.55 6.55 6.55 6.42 -
Aug 26, 2024 6.50 6.60 6.50 6.60 6.47 -
Aug 23, 2024 6.45 6.55 6.45 6.55 6.42 -
Aug 22, 2024 6.40 6.45 6.40 6.45 6.32 -
Aug 21, 2024 6.40 6.40 6.35 6.40 6.27 -
Aug 20, 2024 6.40 6.40 6.35 6.35 6.23 -
Aug 19, 2024 6.35 6.40 6.35 6.40 6.27 -
Aug 16, 2024 6.30 6.35 6.30 6.35 6.23 -
Aug 15, 2024 6.15 6.30 6.15 6.30 6.18 -
Aug 14, 2024 6.20 6.20 6.15 6.15 6.03 -
Aug 13, 2024 6.10 6.10 6.05 6.10 5.98 -
Aug 12, 2024 6.05 6.10 6.05 6.10 5.98 -
Aug 9, 2024 6.05 6.05 6.05 6.05 5.93 -
Aug 8, 2024 5.95 5.95 5.85 5.90 5.78 -
Aug 7, 2024 5.95 5.95 5.95 5.95 5.83 -
Aug 6, 2024 5.90 5.95 5.90 5.95 5.83 -
Aug 5, 2024 6.00 6.00 5.85 5.90 5.78 -
Aug 2, 2024 6.15 6.15 6.05 6.05 5.93 -
Aug 1, 2024 6.25 6.35 6.20 6.35 6.23 -
Jul 31, 2024 6.30 6.30 6.15 6.15 6.03 -
Jul 30, 2024 6.15 6.15 6.15 6.15 6.03 -
Jul 29, 2024 6.05 6.15 6.05 6.15 6.03 -
Jul 26, 2024 6.00 6.00 5.95 6.00 5.88 -
Jul 25, 2024 6.00 6.00 5.95 5.95 5.83 -
Jul 24, 2024 6.05 6.05 6.00 6.05 5.93 -
Jul 23, 2024 6.05 6.10 6.05 6.05 5.93 -
Jul 22, 2024 5.95 6.00 5.95 6.00 5.88 -
Jul 19, 2024 6.10 6.10 6.00 6.00 5.88 -
Jul 18, 2024 6.10 6.15 6.00 6.15 6.03 -
Jul 17, 2024 6.05 6.10 6.05 6.10 5.98 -
Jul 16, 2024 5.85 6.00 5.85 6.00 5.88 -
Jul 15, 2024 6.05 6.05 5.95 6.00 5.88 -
Jul 12, 2024 5.85 6.30 5.85 6.00 5.88 -
Jul 11, 2024 5.85 5.85 5.80 5.80 5.69 -
Jul 10, 2024 5.80 5.85 5.80 5.85 5.74 -
Jul 9, 2024 5.85 5.85 5.85 5.85 5.74 -
Jul 8, 2024 5.70 5.75 5.70 5.75 5.64 -
Jul 5, 2024 5.65 5.65 5.65 5.65 5.54 -
Jul 4, 2024 5.65 5.65 5.65 5.65 5.54 -
Jul 3, 2024 5.75 5.75 5.70 5.75 5.64 -
Jul 2, 2024 5.80 5.80 5.70 5.70 5.59 -
Jul 1, 2024 5.70 5.80 5.70 5.75 5.64 -
Jun 28, 2024 5.65 5.70 5.65 5.70 5.59 -
Jun 27, 2024 5.55 5.70 5.55 5.65 5.54 -
Jun 26, 2024 5.65 5.65 5.65 5.65 5.54 -
Jun 25, 2024 5.60 5.70 5.60 5.60 5.49 -
Jun 24, 2024 5.55 5.65 5.55 5.65 5.54 -
Jun 21, 2024 5.50 5.50 5.45 5.45 5.34 -
Jun 20, 2024 5.45 5.50 5.45 5.50 5.39 -
Jun 19, 2024 5.50 5.50 5.45 5.50 5.39 -
Jun 18, 2024 5.45 5.50 5.45 5.45 5.34 -
Jun 17, 2024 5.40 5.45 5.40 5.45 5.34 -
Jun 14, 2024 5.45 5.45 5.35 5.35 5.24 -
Jun 13, 2024 5.60 5.60 5.50 5.50 5.39 -
Jun 12, 2024 5.60 5.60 5.55 5.55 5.44 -
Jun 11, 2024 5.70 5.70 5.65 5.65 5.54 -
Jun 10, 2024 5.75 5.75 5.65 5.65 5.54 -
Jun 7, 2024 5.75 5.75 5.75 5.75 5.64 -
Jun 6, 2024 5.75 5.75 5.75 5.75 5.64 -
Jun 5, 2024 5.70 5.75 5.70 5.75 5.64 -
Jun 4, 2024 5.70 5.70 5.65 5.70 5.59 -
Jun 3, 2024 5.60 5.75 5.60 5.75 5.64 1,000
May 31, 2024 5.55 5.60 5.55 5.55 5.44 -
May 30, 2024 5.40 5.45 5.40 5.45 5.34 -
May 29, 2024 5.45 5.45 5.40 5.40 5.29 -
May 28, 2024 5.35 5.40 5.35 5.40 5.29 -
May 27, 2024 5.30 5.35 5.30 5.35 5.24 -
May 24, 2024 5.40 5.40 5.40 5.40 5.29 -
May 23, 2024 5.40 5.45 5.40 5.45 5.34 -
May 22, 2024 5.30 5.30 5.30 5.30 5.20 -
May 21, 2024 5.25 5.35 5.25 5.30 5.20 -
May 20, 2024 5.20 5.25 5.20 5.25 5.15 -
May 17, 2024 5.15 5.20 5.15 5.15 5.05 -
May 16, 2024 5.15 5.15 5.15 5.15 5.05 -
May 15, 2024 5.20 5.20 5.20 5.20 5.10 -
May 14, 2024 4.96 5.20 4.96 5.20 5.10 -
May 13, 2024 4.92 4.92 4.90 4.90 4.80 -
May 10, 2024 4.90 4.98 4.90 4.98 4.88 -
May 9, 2024 4.88 4.88 4.82 4.88 4.78 -
May 8, 2024 4.86 4.92 4.86 4.90 4.80 -
May 7, 2024 4.86 4.94 4.86 4.94 4.84 100
May 6, 2024 4.82 4.84 4.82 4.82 4.73 -
May 3, 2024 4.74 4.80 4.74 4.80 4.71 -
May 2, 2024 4.68 4.72 4.68 4.72 4.63 -
Apr 30, 2024 4.76 4.76 4.70 4.70 4.61 -
Apr 29, 2024 4.78 4.78 4.74 4.74 4.65 -
Apr 26, 2024 4.86 4.86 4.82 4.82 4.73 -
Apr 25, 2024 4.86 4.86 4.86 4.86 4.76 -
Apr 24, 2024 4.96 4.96 4.92 4.92 4.82 -
Apr 23, 2024 4.88 4.94 4.88 4.94 4.84 -
Apr 22, 2024 4.78 4.88 4.78 4.88 4.78 -
Apr 19, 2024 4.72 4.72 4.68 4.72 4.63 -
Apr 18, 2024 4.58 4.74 4.58 4.72 4.63 -
Apr 17, 2024 4.50 4.60 4.50 4.58 4.49 -
Apr 16, 2024 4.82 4.82 4.64 4.64 4.55 1,000
Apr 15, 2024 4.56 4.60 4.56 4.60 4.51 -
Apr 12, 2024 4.68 4.68 4.62 4.62 4.53 -
Apr 11, 2024 4.72 4.72 4.68 4.68 4.59 -
Apr 10, 2024 4.78 4.86 4.76 4.76 4.67 -
Apr 9, 2024 4.68 4.80 4.68 4.80 4.71 -
Apr 8, 2024 4.68 4.70 4.68 4.70 4.61 -
Apr 5, 2024 4.72 4.74 4.72 4.74 4.65 -
Apr 4, 2024 0.13 Dividend
Apr 4, 2024 4.78 4.88 4.78 4.88 4.78 250
Apr 3, 2024 4.92 4.96 4.92 4.96 4.74 -
Apr 2, 2024 5.05 5.05 4.94 4.94 4.72 -
Mar 28, 2024 5.00 5.10 4.96 5.10 4.87 -
Mar 27, 2024 4.96 4.96 4.94 4.94 4.72 -
Mar 26, 2024 4.90 4.94 4.82 4.94 4.72 -
Mar 25, 2024 4.96 4.96 4.92 4.92 4.70 -
Mar 22, 2024 5.00 5.00 4.98 4.98 4.76 -
Mar 21, 2024 5.00 5.00 5.00 5.00 4.78 -
Mar 20, 2024 4.94 4.94 4.90 4.92 4.70 -
Mar 19, 2024 4.88 4.88 4.86 4.88 4.66 -
Mar 18, 2024 5.20 5.20 5.00 5.00 4.78 -
Mar 15, 2024 5.15 5.15 5.15 5.15 4.92 -
Mar 14, 2024 5.15 5.15 5.15 5.15 4.92 -
Mar 13, 2024 5.15 5.15 5.10 5.10 4.87 -
Mar 12, 2024 5.05 5.05 5.05 5.05 4.82 -
Mar 11, 2024 5.00 5.00 5.00 5.00 4.78 -
Mar 8, 2024 5.00 5.05 5.00 5.00 4.78 -
Mar 7, 2024 5.00 5.05 4.98 5.05 4.82 -
Mar 6, 2024 4.94 4.98 4.94 4.98 4.76 -
Mar 5, 2024 4.98 4.98 4.96 4.96 4.74 300
Mar 4, 2024 4.98 4.98 4.98 4.98 4.76 -
Mar 1, 2024 4.96 4.96 4.94 4.96 4.74 -
Feb 29, 2024 4.94 4.98 4.94 4.98 4.76 -
Feb 28, 2024 5.00 5.00 5.00 5.00 4.78 -
Feb 27, 2024 4.96 4.96 4.94 4.96 4.74 -
Feb 26, 2024 5.00 5.00 4.96 4.96 4.74 -
Feb 23, 2024 4.96 5.00 4.94 5.00 4.78 -
Feb 22, 2024 4.88 4.94 4.88 4.94 4.72 -
Feb 21, 2024 4.94 4.94 4.84 4.84 4.62 -
Feb 20, 2024 4.94 4.94 4.90 4.90 4.68 -
Feb 19, 2024 4.90 4.90 4.90 4.90 4.68 -
Feb 16, 2024 4.90 4.92 4.90 4.92 4.70 -
Feb 15, 2024 4.88 4.92 4.88 4.92 4.70 -
Feb 14, 2024 4.84 4.84 4.84 4.84 4.62 -
Feb 13, 2024 5.00 5.00 5.00 5.00 4.78 -
Feb 12, 2024 5.00 5.00 5.00 5.00 4.78 -
Feb 9, 2024 4.96 5.20 4.90 5.15 4.92 3,120
Feb 8, 2024 4.90 4.90 4.86 4.88 4.66 -
Feb 7, 2024 4.94 4.94 4.90 4.90 4.68 -
Feb 6, 2024 4.94 4.94 4.86 4.92 4.70 -
Feb 5, 2024 4.96 4.96 4.94 4.94 4.72 -
Feb 2, 2024 4.98 4.98 4.98 4.98 4.76 -
Feb 1, 2024 5.05 5.05 5.00 5.00 4.78 -
Jan 31, 2024 5.15 5.15 5.00 5.00 4.78 -
Jan 30, 2024 5.25 5.30 5.25 5.30 5.06 -
Jan 29, 2024 5.25 5.25 5.25 5.25 5.01 -
Jan 26, 2024 5.20 5.25 5.20 5.25 5.01 -
Jan 25, 2024 5.10 5.25 5.10 5.25 5.01 -
Jan 24, 2024 5.35 5.35 5.25 5.30 5.06 -
Jan 23, 2024 5.30 5.45 5.10 5.45 5.21 -
Jan 22, 2024 5.35 5.35 5.30 5.30 5.06 -
Jan 19, 2024 5.55 5.55 5.35 5.35 5.11 2,000
Jan 18, 2024 5.50 5.50 5.50 5.50 5.25 -
Jan 17, 2024 5.55 5.55 5.45 5.50 5.25 -
Jan 16, 2024 5.55 5.55 5.55 5.55 5.30 -
Jan 15, 2024 5.60 5.60 5.60 5.60 5.35 -
Jan 12, 2024 5.55 5.60 5.50 5.60 5.35 -
Jan 11, 2024 5.55 5.70 5.55 5.60 5.35 -
Jan 10, 2024 5.50 5.50 5.50 5.50 5.25 -
Jan 9, 2024 5.50 5.55 5.50 5.50 5.25 -
Jan 8, 2024 5.50 5.50 5.45 5.50 5.25 -
Jan 5, 2024 5.55 5.60 5.55 5.55 5.30 -
Jan 4, 2024 5.55 5.55 5.50 5.55 5.30 -
Jan 3, 2024 5.55 5.60 5.55 5.55 5.30 -