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

Dusseldorf - Delayed Quote EUR

Industrivarden AB (IDV1.DU)

29.63
+0.56
+(1.93%)
At close: 7:32:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.000.000.0029.6329.63-
Apr 22, 202528.7329.0728.6629.0729.07-
Apr 17, 202528.4628.9928.4628.9928.99-
Apr 16, 202528.4928.5728.2628.5728.57-
Apr 15, 202528.4029.0628.4028.5928.59-
Apr 14, 202527.7128.6927.7128.2928.29-
Apr 11, 2025 0.7475325 Dividend
Apr 11, 202528.4528.4527.4427.9527.95-
Apr 10, 202527.3429.6927.3428.4020.15-
Apr 9, 202528.4528.4527.1327.2519.33-
Apr 8, 202528.3428.9128.3428.9120.51-
Apr 7, 202529.2729.2727.5728.3220.09-
Apr 4, 202531.6131.6129.4029.4020.86-
Apr 3, 202533.2433.2431.7831.7822.55-
Apr 2, 202533.8033.8033.0733.1223.50-
Apr 1, 202533.4633.8333.4633.8023.98-
Mar 31, 202534.2034.2033.4933.4923.76-
Mar 28, 202534.7534.7534.2534.2524.30-
Mar 27, 202534.9834.9834.6934.7324.64-
Mar 26, 202534.9935.1534.9534.9524.80-
Mar 25, 202534.7535.0634.5635.0024.83-
Mar 24, 202534.4034.7634.4034.7124.63-
Mar 21, 202535.0135.0134.4034.4024.41-
Mar 20, 202535.0935.2834.7834.9924.83-
Mar 19, 202534.9635.1234.9635.1224.92-
Mar 18, 202534.8735.2734.8735.0124.84-
Mar 17, 202534.9835.2234.9234.9224.78-
Mar 14, 202534.2435.0934.2434.9724.81-
Mar 13, 202535.0835.0834.2534.2524.30-
Mar 12, 202535.0435.2934.9635.0824.89-
Mar 11, 202535.4836.1435.2035.2024.97-
Mar 10, 202536.3636.4635.9535.9525.51-
Mar 7, 202536.2236.3835.9136.3825.81-
Mar 6, 202536.3936.6536.1936.1925.68-
Mar 5, 202535.1836.2835.1836.1225.63-
Mar 4, 202536.6936.6935.2835.2825.03-
Mar 3, 202535.9736.7635.9736.6726.02-
Feb 28, 202535.7936.0135.7336.0125.55-
Feb 27, 202536.2436.2435.8135.8125.41-
Feb 26, 202535.7736.3735.7736.2525.72-
Feb 25, 202535.5235.8635.5235.8125.41-
Feb 24, 202535.6935.9535.5435.5425.22-
Feb 21, 202535.5036.0335.5035.7725.38-
Feb 20, 202535.4935.7135.4935.5025.19-
Feb 19, 202536.2236.3535.4135.4125.12-
Feb 18, 202536.0736.3036.0736.2125.69-
Feb 17, 202535.5736.2035.5736.0825.60-
Feb 14, 202535.4235.5735.4235.5625.23-
Feb 13, 202534.7935.4434.7935.3525.08-
Feb 12, 202534.4834.7434.4834.7324.64-
Feb 11, 202534.6434.6634.4034.5324.50-
Feb 10, 202534.1734.7334.1734.6624.59-
Feb 7, 202533.6634.4633.6634.1824.25-
Feb 6, 202533.6434.3733.6434.2824.32-
Feb 5, 202533.4433.6633.4433.6423.87-
Feb 4, 202533.3733.5333.2433.4623.74-
Feb 3, 202533.7833.7833.0533.3423.65-
Jan 31, 202533.9734.0733.8133.8123.99-
Jan 30, 202533.8734.1133.8733.9724.10-
Jan 29, 202533.3133.9033.3133.8724.03-
Jan 28, 202533.3933.5533.2733.2723.61-
Jan 27, 202533.2333.4533.0733.3723.68-
Jan 24, 202533.2733.5733.2433.2423.58-
Jan 23, 202532.9933.2332.9933.2323.58-
Jan 22, 202532.8233.1832.8232.9523.38-
Jan 21, 202531.9932.9631.9932.8023.27-
Jan 20, 202531.9932.1631.9932.0222.72-
Jan 17, 202531.5432.0931.5432.0122.71-
Jan 16, 202531.3131.6031.3131.5522.38-
Jan 15, 202530.6431.4030.6431.3322.23-
Jan 14, 202530.9531.2730.6330.6321.73-
Jan 13, 202531.2231.2230.9330.9521.96-
Jan 10, 202531.5031.6431.3531.3522.24-
Jan 9, 202531.2632.0031.2632.0022.70-
Jan 8, 202531.3231.4431.2331.2722.19-
Jan 7, 202530.6431.7930.6431.3122.21-
Jan 6, 202530.7230.7230.6430.6421.74-
Jan 3, 202530.6130.8230.6130.7121.79-
Jan 2, 202530.1130.6730.1130.6121.72-
Dec 30, 202430.0630.1830.0630.1821.41-
Dec 27, 202429.7830.1129.7830.0821.34-
Dec 23, 202429.8129.9229.7829.7921.14-
Dec 20, 202429.9829.9829.5929.8821.20-
Dec 19, 202430.4630.4629.9729.9721.26-
Dec 18, 202430.5830.7830.5130.5121.65-
Dec 17, 202430.7630.9330.6230.6221.73-
Dec 16, 202431.0831.1730.7830.7821.84-
Dec 13, 202431.0731.4331.0731.1222.08-
Dec 12, 202431.3631.3631.1031.1022.07-
Dec 11, 202431.5231.6031.3231.3222.22-
Dec 10, 202431.8431.8531.5731.5722.40-
Dec 9, 202431.8232.0631.8231.8322.58-
Dec 6, 202431.8031.9631.8031.8822.62-
Dec 5, 202431.8331.9731.7831.7822.55-
Dec 4, 202431.3031.8031.3031.7922.56-
Dec 3, 202431.1431.4031.1431.2922.20-
Dec 2, 202430.6631.1530.6631.1522.10-
Nov 29, 202430.7030.8430.6830.6821.77-
Nov 28, 202430.5430.9830.5430.6621.75-
Nov 27, 202430.6030.6430.5730.5721.69-
Nov 26, 202430.9730.9730.5430.5421.67-
Nov 25, 202430.8531.0730.8031.0222.01-
Nov 22, 202430.2830.7630.2830.7621.82-
Nov 21, 202430.1430.2230.0930.2221.44-
Nov 20, 202430.4030.5530.0430.0421.31-
Nov 19, 202430.6630.7030.1030.3221.51-
Nov 18, 202430.5030.5930.4730.5921.70-
Nov 15, 202430.8030.8030.4630.4621.61-
Nov 14, 202430.5330.8530.5330.8221.87-
Nov 13, 202430.9230.9530.4030.5021.64-
Nov 12, 202431.8231.8230.9430.9421.95-
Nov 11, 202431.6432.0031.4031.8522.60-
Nov 8, 202431.9931.9931.4931.4922.34-
Nov 7, 202430.9832.0530.9831.9722.68-
Nov 6, 202431.3931.9730.9230.9221.94-
Nov 5, 202431.1431.1431.0631.1122.07-
Nov 4, 202431.2031.5831.1431.1422.09-
Nov 1, 202431.2131.3531.1431.1422.09-
Oct 31, 202431.3331.3331.1331.1922.13-
Oct 30, 202432.1032.1031.3531.3522.24-
Oct 29, 202432.1432.5232.0932.0922.77-
Oct 28, 202431.9832.2831.9532.0922.77-
Oct 25, 202431.4731.9831.4731.8422.59-
Oct 24, 202431.7931.9031.5131.5122.36-
Oct 23, 202431.4731.9031.4731.7222.51-
Oct 22, 202431.3531.5531.3231.4722.33-
Oct 21, 202431.6631.8131.3231.3222.22-
Oct 18, 202431.3631.7431.3631.6622.46-
Oct 17, 202431.3731.5031.3731.3822.26-
Oct 16, 202431.6931.6931.4031.4022.28-
Oct 15, 202431.8132.0431.7431.7422.52-
Oct 14, 202431.9131.9131.6631.7822.55-
Oct 11, 202431.6732.0231.6531.9022.63-
Oct 10, 202431.8731.9231.6631.6622.46-
Oct 9, 202431.7731.8931.7731.8622.60-
Oct 8, 202432.0232.0231.7231.7222.51-
Oct 7, 202432.2132.2932.0032.0022.70-
Oct 4, 202431.9032.3431.9032.1922.84-
Oct 3, 202432.1832.2531.9031.9022.63-
Oct 2, 202432.1532.3132.1432.2022.85-
Oct 1, 202432.6532.8132.1132.1122.78-
Sep 30, 202432.9233.0032.6632.6623.17-
Sep 27, 202432.8032.9732.8032.8823.33-
Sep 26, 202432.5332.8932.5332.8823.33-
Sep 25, 202432.0932.5032.0932.2422.87-
Sep 24, 202432.1032.3532.1032.1222.79-
Sep 23, 202431.8332.0231.7631.8822.62-
Sep 20, 202432.0632.0631.7431.7422.52-
Sep 19, 202431.5732.1831.5732.1022.78-
Sep 18, 202431.5331.5331.3831.4322.30-
Sep 17, 202431.1231.6731.1231.4822.34-
Sep 16, 202430.9931.1530.9431.0222.01-
Sep 13, 202430.7631.0330.7030.9821.98-
Sep 12, 202430.5731.0130.5730.7121.79-
Sep 11, 202430.4330.7730.2330.3421.53-
Sep 10, 202430.4030.6430.3830.3821.55-
Sep 9, 202430.2830.6830.2830.3821.55-
Sep 6, 202430.6030.7130.3530.3521.53-
Sep 5, 202430.8230.8230.6030.6021.71-
Sep 4, 202431.2631.2630.8130.8121.86-
Sep 3, 202431.9531.9831.2531.2522.17-
Sep 2, 202432.1032.1832.0132.0122.71-
Aug 30, 202432.0232.2132.0232.0522.74-
Aug 29, 202431.6231.9731.6231.9722.68-
Aug 28, 202431.5631.8331.5631.6022.42-
Aug 27, 202431.5031.6531.4931.4922.34-
Aug 26, 202431.4431.6331.4431.5222.36-
Aug 23, 202431.2131.6631.2131.5322.37-
Aug 22, 202431.0231.3331.0231.2122.14-
Aug 21, 202430.9431.1530.9431.0222.01-
Aug 20, 202430.8831.0330.8830.8921.92-
Aug 19, 202430.5030.8630.5030.8621.90-
Aug 16, 202430.5130.5630.3830.3821.55-
Aug 15, 202430.1030.6130.1030.4421.60-
Aug 14, 202429.8430.2329.8430.0921.35-
Aug 13, 202429.7829.8429.7429.7821.13-
Aug 12, 202429.8229.9929.6929.6921.07-
Aug 9, 202429.7129.9229.7129.7821.13-
Aug 8, 202429.6629.8229.5329.6821.06-
Aug 7, 202428.8529.8528.8529.6521.04-
Aug 6, 202428.8129.2828.7228.7220.38-
Aug 5, 202429.2629.2628.2628.6320.31-
Aug 2, 202430.3830.3829.4129.4120.87-
Aug 1, 202431.0131.1330.4730.4721.62-
Jul 31, 202430.9231.3430.9231.0522.03-
Jul 30, 202430.3130.8030.3130.6321.73-
Jul 29, 202430.3730.6830.3730.3721.55-
Jul 26, 202430.1130.4330.1130.3121.51-
Jul 25, 202430.2130.2429.7630.2421.46-
Jul 24, 202430.5230.5230.2530.2521.46-
Jul 23, 202430.6030.9530.5630.5621.68-
Jul 22, 202430.1930.7030.1930.6321.7312
Jul 19, 202430.2330.2830.1330.1321.38-
Jul 18, 202430.1030.6630.1030.3021.50-
Jul 17, 202429.9130.2429.9130.1121.36-
Jul 16, 202429.6529.9829.6529.8921.21-
Jul 15, 202430.1030.1029.7029.7021.07-
Jul 12, 202429.8130.2329.8130.1421.38-
Jul 11, 202429.7630.0329.6729.8821.20-
Jul 10, 202429.8429.9029.7029.7021.07-
Jul 9, 202429.7230.2129.7229.9321.24-
Jul 8, 202430.6330.6329.8129.8121.15-
Jul 5, 202431.0031.0230.6630.6621.75-
Jul 4, 202431.1131.2830.9830.9821.98-
Jul 3, 202431.1631.2931.0431.0422.02-
Jul 2, 202431.2431.2430.8730.8721.90-
Jul 1, 202431.4731.4731.2431.2422.17-
Jun 28, 202430.9631.2630.9631.1622.11-
Jun 27, 202431.1931.2030.9230.9221.94-
Jun 26, 202431.4631.5531.2031.2022.14-
Jun 25, 202431.6931.6931.3131.3122.21-
Jun 24, 202431.5731.8931.1331.7322.51-
Jun 21, 202431.5531.5531.3631.5022.35-
Jun 20, 202431.2131.7531.2131.6222.43-
Jun 19, 202431.4931.4931.2631.2622.18-
Jun 18, 202431.2831.4431.2831.4422.31-
Jun 17, 202431.0931.3330.9031.0522.03-
Jun 14, 202431.7331.7331.0331.0322.02-
Jun 13, 202432.3332.3731.5731.5722.40-
Jun 12, 202431.7132.7331.7132.5223.07-
Jun 11, 202431.7031.8331.6331.6322.44-
Jun 10, 202431.8431.8431.5231.6922.48-
Jun 7, 202432.2832.4931.8031.8022.56-
Jun 6, 202432.2532.4132.2232.2622.89-
Jun 5, 202431.8432.3131.8432.1222.79-
Jun 4, 202432.0132.0731.7431.7422.52-
Jun 3, 202432.0132.2532.0132.0422.73-
May 31, 202431.6131.8731.6131.8722.61-
May 30, 202431.1531.5331.1531.5022.35-
May 29, 202431.5031.5731.1431.1422.09-
May 28, 202431.5731.6431.5631.5622.39-
May 27, 202431.6931.7231.5031.5222.36-
May 24, 202431.5431.8531.3831.7022.49-
May 23, 202431.6932.0631.5331.5322.37-
May 22, 202431.6931.8531.6031.6022.42-
May 21, 202431.6831.8431.6531.6522.46-
May 20, 202430.8131.6630.8131.6622.46-
May 17, 202430.7730.9030.6730.8221.87-
May 16, 202431.2231.2230.8230.8221.87-
May 15, 202430.9831.1930.9831.1922.13-
May 14, 202430.7130.9230.7130.9221.94-
May 13, 202430.8730.8730.7330.7321.80-
May 10, 202430.3330.8930.3330.8821.91-
May 9, 202430.1530.2430.1430.2021.43-
May 8, 202430.3330.5330.1030.1721.41-
May 7, 202430.0330.4430.0330.4321.59-
May 6, 202429.8330.1029.8330.0421.31-
May 3, 202429.8929.8929.8029.8621.19-
May 2, 202430.1830.1829.7429.7421.10-
Apr 30, 202429.9530.0429.7129.7121.08-
Apr 29, 202429.8430.0829.8429.9721.26-
Apr 26, 202429.2029.8529.2029.6821.06-
Apr 25, 202430.0230.0229.1329.1320.67-
Apr 24, 202430.5430.5430.0430.0421.31-
Apr 23, 202430.2230.4830.2230.4821.63-

Related Tickers

MVR2.L Marwyn Value Investors Limited
100.00
0.00%
 
MVIR.L Marwyn Value Investors Limited
233.00
0.00%
 
EU4.F PSG Financial Services Limited
0.8750
+1.74%
 
MTS.MI MiT Sim S.p.A.
2.0000
0.00%
 
MVI.L Marwyn Value Investors Limited
106.00
+0.47%
 
EQBBF EQT AB (publ)
27.03
0.00%
 
GHS.L Gresham House Strategic plc
1,395.00
+1.09%
 
MFAI.L Mindflair Plc
0.9500
+5.56%
 
AEET.L Aquila Energy Efficiency Trust Plc
62.00
0.00%
 
LMS.L LMS Capital plc
22.30
-2.97%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.