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

Stuttgart - Delayed Quote EUR

Dynavox Group AB (publ) (H3Q.SG)

Compare
4.9560
+0.2500
+(5.31%)
As of 10:29:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20255.04005.05504.95604.95604.9560-
Apr 9, 20254.71604.71604.70604.70604.7060-
Apr 8, 20255.19505.19505.18505.18505.1850-
Apr 7, 20254.95204.95404.95204.95404.9540-
Apr 4, 20255.50005.50005.50005.50005.5000-
Apr 3, 20255.65005.65005.65005.65005.6500-
Apr 2, 20255.76005.76005.76005.76005.7600-
Apr 1, 20255.60005.60005.60005.60005.6000-
Mar 31, 20255.64005.64005.64005.64005.6400-
Mar 28, 20255.84005.84005.84005.84005.8400-
Mar 27, 20255.84005.84005.84005.84005.8400-
Mar 26, 20255.88006.11005.88006.11006.1100-
Mar 25, 20255.88006.03005.88006.03006.0300-
Mar 24, 20255.88005.90005.88005.90005.9000-
Mar 21, 20255.77005.77005.77005.77005.7700-
Mar 20, 20255.73005.73005.73005.73005.7300-
Mar 19, 20255.77005.77005.77005.77005.7700-
Mar 18, 20255.55005.73005.55005.73005.7300-
Mar 17, 20255.57005.57005.57005.57005.5700-
Mar 14, 20255.45005.47005.45005.47005.4700-
Mar 13, 20255.27005.46005.27005.45005.4500-
Mar 12, 20255.29005.40005.27005.34005.3400-
Mar 11, 20255.29005.40005.28005.28005.2800-
Mar 10, 20255.38005.38005.35005.35005.3500-
Mar 7, 20255.36005.38005.21005.38005.3800330
Mar 6, 20255.49005.49005.49005.49005.4900-
Mar 5, 20255.41005.41005.41005.41005.4100-
Mar 4, 20255.68005.68005.68005.68005.6800-
Mar 3, 20255.69005.69005.69005.69005.6900-
Feb 28, 20255.78005.78005.78005.78005.7800-
Feb 27, 20255.82005.82005.82005.82005.8200-
Feb 26, 20255.79005.92005.79005.83005.8300-
Feb 25, 20255.79005.92005.79005.92005.9200-
Feb 24, 20255.87005.87005.79005.79005.7900-
Feb 21, 20255.94005.94005.94005.94005.9400-
Feb 20, 20256.07006.07006.07006.07006.0700-
Feb 19, 20256.16006.16006.16006.16006.1600-
Feb 18, 20256.16006.16006.16006.16006.1600-
Feb 17, 20256.24006.24006.24006.24006.2400-
Feb 14, 20256.28006.28006.28006.28006.2800-
Feb 13, 20256.23006.23006.23006.23006.2300-
Feb 12, 20256.31006.32006.31006.31006.3100-
Feb 11, 20256.24006.24006.24006.24006.2400-
Feb 10, 20256.07006.15006.07006.15006.1500-
Feb 7, 20256.10006.14006.10006.14006.1400-
Feb 6, 20256.15006.15006.15006.15006.1500-
Feb 5, 20256.29006.33006.29006.33006.3300-
Feb 4, 20256.31006.31006.30006.30006.3000-
Feb 3, 20256.43006.43006.43006.43006.4300-
Jan 31, 20256.25006.25006.25006.25006.2500-
Jan 30, 20256.13006.13006.13006.13006.1300-
Jan 29, 20256.02006.02006.02006.02006.0200-
Jan 28, 20255.94005.94005.87005.87005.8700-
Jan 27, 20255.94005.94005.94005.94005.9400-
Jan 24, 20255.97005.97005.97005.97005.9700-
Jan 23, 20256.04006.04006.04006.04006.0400-
Jan 22, 20255.98005.98005.98005.98005.9800-
Jan 21, 20255.97006.04005.97006.04006.040090
Jan 20, 20256.03006.03006.03006.03006.0300-
Jan 17, 20256.12006.12006.12006.12006.1200-
Jan 16, 20255.92005.92005.92005.92005.9200-
Jan 15, 20255.15005.15005.15005.15005.1500-
Jan 14, 20255.17005.17005.17005.17005.1700-
Jan 13, 20255.36005.36005.36005.36005.3600-
Jan 10, 20255.34005.34005.34005.34005.3400-
Jan 9, 20255.36005.36005.36005.36005.3600-
Jan 8, 20255.56005.56005.56005.56005.5600-
Jan 7, 20255.41005.41005.41005.41005.4100-
Jan 6, 20255.47005.47005.47005.47005.4700-
Jan 3, 20255.53005.53005.53005.53005.5300-
Jan 2, 20255.40005.40005.40005.40005.4000-
Dec 30, 20245.30005.38005.16005.24005.240010,000
Dec 27, 20245.40005.46005.39005.39005.3900-
Dec 23, 20244.89505.31004.89505.31005.3100-
Dec 20, 20244.93004.93004.93004.93004.9300-
Dec 19, 20245.03005.03004.94004.94004.9400-
Dec 18, 20244.96505.07004.93005.04005.0400-
Dec 17, 20245.02005.02005.02005.02005.0200-
Dec 16, 20244.98004.98004.98004.98004.9800-
Dec 13, 20244.96504.96504.96504.96504.9650-
Dec 12, 20245.07005.07004.96504.96504.9650270
Dec 11, 20245.18005.18005.05005.05005.0500-
Dec 10, 20245.16005.16005.16005.16005.1600-
Dec 9, 20245.05005.05005.05005.05005.0500-
Dec 6, 20245.20005.20005.20005.20005.2000-
Dec 5, 20245.22005.22005.22005.22005.2200-
Dec 4, 20245.12005.12005.12005.12005.1200-
Dec 3, 20245.16005.16005.16005.16005.1600-
Dec 2, 20245.04005.04005.04005.04005.0400-
Nov 29, 20245.02005.02005.02005.02005.0200-
Nov 28, 20245.13005.13005.13005.13005.1300-
Nov 27, 20245.18005.18005.18005.18005.1800-
Nov 26, 20245.37005.37005.37005.37005.3700-
Nov 25, 20245.29005.39005.29005.39005.3900-
Nov 22, 20245.26005.26005.26005.26005.2600-
Nov 21, 20245.29005.29005.29005.29005.2900-
Nov 20, 20245.38005.38005.38005.38005.3800-
Nov 19, 20245.42005.42005.42005.42005.4200-
Nov 18, 20245.43005.43005.43005.43005.4300-
Nov 15, 20245.62005.62005.62005.62005.6200-
Nov 14, 20245.62005.62005.62005.62005.6200-
Nov 13, 20245.53005.58005.53005.56005.5600-
Nov 12, 20245.44005.44005.44005.44005.4400-
Nov 11, 20245.67005.67005.67005.67005.6700-
Nov 8, 20245.46005.46005.46005.46005.4600-
Nov 7, 20245.36005.36005.36005.36005.3600-
Nov 6, 20245.32005.32005.32005.32005.3200-
Nov 5, 20245.28005.33005.28005.33005.3300-
Nov 4, 20245.26005.26005.26005.26005.2600-
Nov 1, 20245.31005.31005.26005.26005.2600-
Oct 31, 20245.23005.23005.23005.23005.2300-
Oct 30, 20245.42005.42005.42005.42005.4200-
Oct 29, 20245.55005.55005.55005.55005.5500-
Oct 28, 20245.52005.52005.50005.50005.5000-
Oct 25, 20245.28005.42005.28005.42005.4200-
Oct 24, 20245.20005.20005.20005.20005.2000-
Oct 23, 20245.22005.23005.19005.19005.1900-
Oct 22, 20245.26005.26005.26005.26005.2600-
Oct 21, 20245.32005.33005.29005.30005.3000-
Oct 18, 20245.19005.19005.19005.19005.1900-
Oct 17, 20245.27005.27005.27005.27005.2700-
Oct 16, 20245.44005.44005.44005.44005.4400-
Oct 15, 20245.39005.40005.39005.40005.4000600
Oct 14, 20245.42005.42005.37005.41005.4100-
Oct 11, 20245.36005.36005.36005.36005.3600-
Oct 10, 20245.46005.46005.46005.46005.4600-
Oct 9, 20245.46005.46005.46005.46005.4600-
Oct 8, 20245.21005.21005.21005.21005.2100-
Oct 7, 20245.23005.25005.22005.25005.2500400
Oct 4, 20245.30005.30005.30005.30005.3000-
Oct 3, 20245.25005.25005.25005.25005.2500-
Oct 2, 20245.25005.25005.25005.25005.2500-
Oct 1, 20245.27005.27005.27005.27005.2700-
Sep 30, 20245.27005.27005.27005.27005.2700-
Sep 27, 20245.34005.34005.26005.26005.2600-
Sep 26, 20245.24005.24005.24005.24005.2400-
Sep 25, 20245.14005.19005.14005.19005.1900-
Sep 24, 20245.21005.21005.21005.21005.2100-
Sep 23, 20245.14005.14005.14005.14005.1400-
Sep 20, 20245.10005.16005.09005.11005.1100-
Sep 19, 20244.91505.12004.91505.12005.1200-
Sep 18, 20244.74505.03004.74504.95004.9500-
Sep 17, 20244.80504.80504.76004.79004.7900-
Sep 16, 20244.73504.74504.71004.74504.7450-
Sep 13, 20244.65004.76004.65004.72504.7250-
Sep 12, 20244.55504.68004.55504.63004.6300-
Sep 11, 20244.67504.72004.67504.72004.7200-
Sep 10, 20244.60004.71004.54004.67504.6750-
Sep 9, 20244.60004.64504.54004.63004.6300-
Sep 6, 20244.62504.62504.53504.62504.6250-
Sep 5, 20244.53504.59004.49504.59004.5900-
Sep 4, 20244.58004.58004.50004.54504.5450-
Sep 3, 20244.76004.76004.61004.62004.6200-
Sep 2, 20244.77504.77504.64504.73504.7350-
Aug 30, 20244.65504.82504.62004.82504.8250-
Aug 29, 20244.73004.73004.73004.73004.7300-
Aug 28, 20244.74504.81504.70504.70504.7050-
Aug 27, 20244.79004.85504.74004.74004.7400600
Aug 26, 20244.69004.73504.64004.73504.7350-
Aug 23, 20244.62004.69004.59504.69004.6900-
Aug 22, 20244.66004.69504.66004.66004.6600-
Aug 21, 20244.77004.78504.68504.68504.6850-
Aug 20, 20244.64004.79004.64004.79004.7900-
Aug 19, 20244.71504.71504.62004.63004.6300-
Aug 16, 20244.66504.73004.66504.70004.7000-
Aug 15, 20244.55004.65504.55004.65504.6550-
Aug 14, 20244.65004.72004.61004.63004.6300-
Aug 13, 20244.60504.65504.60004.65004.6500-
Aug 12, 20244.71004.73004.62004.62004.6200-
Aug 9, 20244.72004.84004.72004.81004.8100-
Aug 8, 20244.77004.77004.63004.64004.6400-
Aug 7, 20244.63004.76004.63004.76004.7600-
Aug 6, 20244.63504.68004.63504.68004.6800-
Aug 5, 20244.75004.76004.47504.65004.6500120
Aug 2, 20244.89504.89504.86004.87004.8700-
Aug 1, 20245.03005.03004.90004.96004.9600-
Jul 31, 20244.95005.05004.95005.04005.0400-
Jul 30, 20244.98005.00004.91505.00005.0000-
Jul 29, 20245.04005.07005.03005.03005.0300-
Jul 26, 20244.87005.07004.86505.07005.0700-
Jul 25, 20245.19005.19004.93504.93504.9350-
Jul 24, 20245.05005.15005.04005.15005.1500-
Jul 23, 20244.83005.07004.83005.06005.0600-
Jul 22, 20244.83004.91004.83004.91004.9100-
Jul 19, 20244.84004.84004.81504.83004.8300-
Jul 18, 20244.55505.02004.55504.90504.9050-
Jul 17, 20244.56504.56504.40004.40504.4050-
Jul 16, 20244.35004.37004.35004.36504.3650-
Jul 15, 20244.50504.50504.44504.45004.4500-
Jul 12, 20244.38004.48504.36004.47004.4700-
Jul 11, 20244.41504.41504.36004.36504.3650-
Jul 10, 20244.48004.49504.41004.49504.4950-
Jul 9, 20244.34004.41004.34004.41004.4100-
Jul 8, 20244.42004.42004.33504.36504.3650900
Jul 5, 20244.49004.49004.49004.49004.4900-
Jul 4, 20244.67004.67004.51504.51504.5150-
Jul 3, 20244.67004.67004.67004.67004.6700-
Jul 2, 20244.67004.67004.67004.67004.6700-
Jul 1, 20244.67004.67004.67004.67004.6700-
Jun 28, 20244.67504.70004.67504.67504.6750-
Jun 27, 20244.70504.73504.66504.73504.7350-
Jun 26, 20244.60504.69004.60504.69004.6900-
Jun 25, 20244.80504.80504.58004.58004.5800700
Jun 24, 20245.03005.03004.83504.83504.8350-
Jun 21, 20245.06005.06005.02005.02005.0200-
Jun 20, 20245.02005.05005.02005.05005.0500-
Jun 19, 20245.00005.08005.00005.05005.0500-
Jun 18, 20245.02005.06004.97505.01005.0100-
Jun 17, 20244.91505.00004.91505.00005.0000-
Jun 14, 20244.98504.98504.86004.89004.8900-
Jun 13, 20245.12005.15004.97504.97504.9750-
Jun 12, 20245.11005.11005.04005.04005.0400-
Jun 11, 20245.18005.25005.18005.24005.2400-
Jun 10, 20244.98505.09004.98505.09005.0900-
Jun 7, 20245.07005.14005.07005.14005.1400-
Jun 6, 20245.08005.09005.08005.08005.0800-
Jun 5, 20245.16005.16005.04005.04005.0400-
Jun 4, 20245.24005.24005.13005.15005.1500-
Jun 3, 20245.16005.36005.16005.28005.2800-
May 31, 20245.15005.15005.07005.15005.1500-
May 30, 20245.07005.13005.07005.12005.1200-
May 29, 20245.11005.15005.05005.05005.0500-
May 28, 20245.07005.16005.07005.15005.1500-
May 27, 20245.21005.21005.09005.09005.0900-
May 24, 20245.07005.09005.07005.09005.0900-
May 23, 20245.09005.09005.07005.07005.0700-
May 22, 20245.03005.03005.03005.03005.0300-
May 21, 20245.07005.07005.03005.04005.0400-
May 20, 20244.67005.04004.67005.04005.0400-
May 17, 20244.61504.67504.61504.66504.6650-
May 16, 20244.70504.88004.70004.70004.7000-
May 15, 20245.40005.40005.40005.40005.4000-
May 14, 20245.14005.34005.14005.34005.3400-
May 13, 20245.06005.08005.06005.08005.0800-
May 10, 20244.83505.01004.83505.01005.0100-
May 9, 20244.86004.87504.85004.87504.8750-
May 8, 20244.90004.90004.85004.85004.8500-
May 7, 20244.84504.89004.84504.86504.8650-
May 6, 20244.78504.88004.78504.85004.8500-
May 3, 20244.79504.81004.77504.80004.8000-
May 2, 20244.65504.78004.65504.78004.7800-
Apr 30, 20244.53004.64004.53004.64004.6400-
Apr 29, 20244.50504.53504.50504.53504.5350-
Apr 26, 20244.65504.65504.61004.62004.6200-
Apr 25, 20244.81504.81504.61504.61504.6150-
Apr 24, 20245.18005.18004.86504.86504.8650-
Apr 23, 20245.18005.18004.73005.04005.0400-
Apr 22, 20245.10005.26005.10005.25005.2500-
Apr 19, 20245.08005.08005.02005.05005.0500-
Apr 18, 20245.30005.32005.24005.31005.3100-
Apr 17, 20245.23005.32005.23005.26005.2600-
Apr 16, 20245.22005.22005.22005.22005.2200-
Apr 15, 20245.00005.12005.00005.12005.1200-
Apr 12, 20245.05005.06005.05005.06005.0600-
Apr 11, 20245.08005.08005.02005.02005.0200-
Apr 10, 20245.07005.09005.01005.01005.0100-