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

Frankfurt - Delayed Quote EUR

Kinnevik AB N (IV61.F)

7.14
+0.05
+(0.65%)
As of 8:01:46 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20257.147.147.147.147.14300
May 5, 20257.107.107.107.107.10-
May 2, 20257.037.037.037.037.03-
Apr 30, 20256.996.996.996.996.99-
Apr 29, 20256.966.966.966.966.96-
Apr 28, 20256.726.726.726.726.72-
Apr 25, 20257.107.107.107.107.10-
Apr 24, 20256.896.896.896.896.89-
Apr 23, 20256.886.886.886.886.88-
Apr 22, 20256.636.636.636.636.63-
Apr 17, 20256.636.636.636.636.63-
Apr 16, 20256.646.646.646.646.64-
Apr 15, 20256.636.636.636.636.63-
Apr 14, 20256.566.566.566.566.56-
Apr 11, 20256.416.416.416.416.41-
Apr 10, 20256.406.406.406.406.40-
Apr 9, 20255.745.745.745.745.74-
Apr 8, 20255.825.825.825.825.82300
Apr 7, 20255.765.765.765.765.76-
Apr 4, 20256.056.056.056.056.05-
Apr 3, 20256.326.326.326.326.32-
Apr 2, 20256.396.396.396.396.39-
Apr 1, 20256.476.476.476.476.47-
Mar 31, 20256.556.556.556.556.55-
Mar 28, 20256.686.686.686.686.68-
Mar 27, 20256.686.686.686.686.68-
Mar 26, 20256.836.836.836.836.83-
Mar 25, 20256.696.696.696.696.69-
Mar 24, 20256.766.766.766.766.76-
Mar 21, 20256.826.826.826.826.82-
Mar 20, 20256.746.746.746.746.74-
Mar 19, 20256.736.736.736.736.73-
Mar 18, 20256.716.716.716.716.71-
Mar 17, 20256.706.706.706.706.70-
Mar 14, 20256.576.576.576.576.57-
Mar 13, 20256.726.726.726.726.72-
Mar 12, 20256.726.726.726.726.72-
Mar 11, 20256.936.936.936.936.93-
Mar 10, 20257.207.207.207.207.20-
Mar 7, 20257.247.247.247.247.24-
Mar 6, 20257.417.417.417.417.41-
Mar 5, 20257.417.417.417.417.41-
Mar 4, 20257.707.707.707.707.70-
Mar 3, 20257.767.767.767.767.76-
Feb 28, 20257.667.667.667.667.66-
Feb 27, 20257.817.817.817.817.81-
Feb 26, 20257.917.917.917.917.91-
Feb 25, 20257.817.817.817.817.81-
Feb 24, 20258.068.068.068.068.06-
Feb 21, 20257.977.977.977.977.97-
Feb 20, 20257.977.977.977.977.97-
Feb 19, 20258.108.108.108.108.10-
Feb 18, 20258.138.138.138.138.13-
Feb 17, 20258.188.188.188.188.18-
Feb 14, 20258.098.098.098.098.09-
Feb 13, 20258.038.038.038.038.03-
Feb 12, 20257.867.867.867.867.86-
Feb 11, 20257.907.907.907.907.90-
Feb 10, 20257.897.897.897.897.89-
Feb 7, 20257.997.997.997.997.99-
Feb 6, 20257.957.957.957.957.95-
Feb 5, 20257.597.597.597.597.59-
Feb 4, 20257.557.557.557.557.55-
Feb 3, 20257.397.497.397.497.49105,856
Jan 31, 20257.667.667.667.667.66-
Jan 30, 20257.557.557.557.557.55-
Jan 29, 20257.587.587.587.587.58-
Jan 28, 20256.936.936.936.936.93-
Jan 27, 20256.866.966.866.966.9665,000
Jan 24, 20257.017.017.017.017.01-
Jan 23, 20256.916.916.916.916.91-
Jan 22, 20256.956.956.956.956.95-
Jan 21, 20256.826.826.826.826.82-
Jan 20, 20256.976.976.976.976.97-
Jan 17, 20256.786.786.786.786.78-
Jan 16, 20256.846.846.846.846.84-
Jan 15, 20256.556.556.556.556.55-
Jan 14, 20256.616.616.616.616.61-
Jan 13, 20256.616.616.616.616.61-
Jan 10, 20256.876.876.876.876.87-
Jan 9, 20256.956.956.956.956.95-
Jan 8, 20256.836.836.836.836.83-
Jan 7, 20256.937.116.937.097.0939,856
Jan 6, 20256.786.786.786.786.78-
Jan 3, 20256.706.706.706.706.70-
Jan 2, 20256.456.456.456.456.45-
Dec 30, 20246.436.436.436.436.43200
Dec 27, 20246.326.326.326.326.32-
Dec 23, 20246.306.306.306.306.30-
Dec 20, 20246.266.266.266.266.26-
Dec 19, 20246.516.516.516.516.51-
Dec 18, 20246.616.616.616.616.61-
Dec 17, 20246.646.646.646.646.64-
Dec 16, 20246.646.646.646.646.64-
Dec 13, 20246.746.746.746.746.74-
Dec 12, 20246.896.896.896.896.89-
Dec 11, 20246.956.956.956.956.95-
Dec 10, 20246.956.956.956.956.95-
Dec 9, 20246.676.676.676.676.67-
Dec 6, 20246.646.646.646.646.64-
Dec 5, 20246.706.706.706.706.70-
Dec 4, 20246.596.596.596.596.59-
Dec 3, 20246.666.666.666.666.66-
Dec 2, 20246.456.456.456.456.45-
Nov 29, 20246.536.536.536.536.53-
Nov 28, 20246.536.536.536.536.53-
Nov 27, 20246.516.516.516.516.51-
Nov 26, 20246.536.536.536.536.53-
Nov 25, 20246.556.556.556.556.55-
Nov 22, 20246.456.456.456.456.45-
Nov 21, 20246.456.456.456.456.45-
Nov 20, 20246.536.536.536.536.53-
Nov 19, 20246.496.496.496.496.49-
Nov 18, 20246.646.646.646.646.64-
Nov 15, 20246.496.496.496.496.49-
Nov 14, 20246.246.246.246.246.24-
Nov 13, 20246.266.266.266.266.26-
Nov 12, 20246.646.646.646.646.64-
Nov 11, 20246.646.646.646.646.64-
Nov 8, 20246.636.636.636.636.63-
Nov 7, 20246.366.366.366.366.36-
Nov 6, 20246.396.396.396.396.39-
Nov 5, 20246.436.436.436.436.43-
Nov 4, 20246.476.476.476.476.47-
Nov 1, 20246.486.486.486.486.48-
Oct 31, 20246.596.596.596.596.59-
Oct 30, 20246.726.726.726.726.72-
Oct 29, 20246.686.686.686.686.68-
Oct 28, 20246.406.406.406.406.40-
Oct 25, 20246.416.416.416.416.41-
Oct 24, 20246.416.416.416.416.41-
Oct 23, 20246.326.326.326.326.32-
Oct 22, 20246.346.346.346.346.34-
Oct 21, 20246.436.436.436.436.43-
Oct 18, 20246.396.396.396.396.39-
Oct 17, 20246.516.516.516.516.51-
Oct 16, 20247.117.117.117.117.11-
Oct 15, 20247.017.017.017.017.01-
Oct 14, 20246.956.956.956.956.95-
Oct 11, 20246.826.826.826.826.82-
Oct 10, 20247.037.037.037.037.03-
Oct 9, 20246.966.966.966.966.96-
Oct 8, 20246.906.906.906.906.90-
Oct 7, 20247.067.067.067.067.06-
Oct 4, 20247.007.007.007.007.00-
Oct 3, 20247.097.097.097.097.09-
Oct 2, 20247.127.127.127.127.12-
Oct 1, 20247.267.267.267.267.26-
Sep 30, 20247.327.327.327.327.32-
Sep 27, 20247.247.247.247.247.24-
Sep 26, 20247.137.137.137.137.13-
Sep 25, 20246.956.956.956.956.95-
Sep 24, 20247.027.027.027.027.02-
Sep 23, 20246.896.896.896.896.89-
Sep 20, 20246.996.996.996.996.99-
Sep 19, 20247.037.037.037.037.03-
Sep 18, 20247.017.017.017.017.01-
Sep 17, 20246.636.636.636.636.63-
Sep 16, 20246.616.616.616.616.61-
Sep 13, 20246.396.396.396.396.39-
Sep 12, 20246.396.396.396.396.39-
Sep 11, 20246.396.396.396.396.39-
Sep 10, 20246.396.396.396.396.39-
Sep 9, 20246.476.476.476.476.47-
Sep 6, 20246.616.616.616.616.61-
Sep 5, 20246.576.576.576.576.57-
Sep 4, 20246.726.726.726.726.72-
Sep 3, 20247.047.047.047.047.04-
Sep 2, 20247.147.147.147.147.14-
Aug 30, 20247.117.117.117.117.11-
Aug 29, 20247.117.117.117.117.11-
Aug 28, 20247.137.137.137.137.13-
Aug 27, 20247.187.187.187.187.18-
Aug 26, 20247.157.157.157.157.15-
Aug 23, 20247.117.117.117.117.11-
Aug 22, 20247.057.057.057.057.05-
Aug 21, 20247.057.057.057.057.05-
Aug 20, 20247.097.097.097.097.09-
Aug 19, 20246.966.966.966.966.96-
Aug 16, 20246.976.976.976.976.97-
Aug 15, 20246.916.916.916.916.91-
Aug 14, 20246.896.896.896.896.89-
Aug 13, 20246.866.866.866.866.86-
Aug 12, 20246.906.906.906.906.90-
Aug 9, 20246.816.816.816.816.81-
Aug 8, 20246.996.996.996.996.99-
Aug 7, 20246.846.846.846.846.84-
Aug 6, 20246.866.866.866.866.86-
Aug 5, 20247.077.077.077.077.07-
Aug 2, 20247.537.537.537.537.53-
Aug 1, 20247.707.707.707.707.70-
Jul 31, 20247.677.677.677.677.67-
Jul 30, 20247.557.557.557.557.55-
Jul 29, 20247.547.547.547.547.54-
Jul 26, 20247.397.397.397.397.39-
Jul 25, 20247.397.397.397.397.39-
Jul 24, 20247.637.637.637.637.63-
Jul 23, 20247.707.707.707.707.70-
Jul 22, 20247.597.597.597.597.59-
Jul 19, 20247.767.767.767.767.76-
Jul 18, 20247.727.727.727.727.72-
Jul 17, 20247.787.787.787.787.78-
Jul 16, 20247.637.637.637.637.63-
Jul 15, 20247.897.897.897.897.89-
Jul 12, 20247.967.967.967.967.96-
Jul 11, 20247.797.797.797.797.79-
Jul 10, 20247.957.957.957.957.95-
Jul 9, 20247.547.977.547.977.97451
Jul 8, 20247.717.717.717.717.71-
Jul 5, 20247.727.727.727.727.72-
Jul 4, 20247.717.717.717.717.71-
Jul 3, 20247.787.787.787.787.78-
Jul 2, 20247.747.747.747.747.74-
Jul 1, 20247.697.697.697.697.69-
Jun 28, 20247.697.697.697.697.69-
Jun 27, 20247.807.807.807.807.80-
Jun 26, 20247.827.827.827.827.82-
Jun 25, 20248.218.218.218.218.21-
Jun 24, 20248.138.138.138.138.13-
Jun 21, 20248.058.058.058.058.05-
Jun 20, 20247.867.867.867.867.86-
Jun 19, 20248.398.398.398.398.39-
Jun 18, 20248.358.358.358.358.35-
Jun 17, 20248.518.518.518.518.51-
Jun 14, 20248.658.658.658.658.65-
Jun 13, 20248.978.978.978.978.97-
Jun 12, 20248.708.708.708.708.70-
Jun 11, 20249.019.019.019.019.01-
Jun 10, 20249.289.289.289.289.28-
Jun 7, 2024 2:1 Stock Splits
Jun 7, 202410.9710.9710.9710.9710.97-
Jun 6, 202410.9710.9710.9710.9710.97-
Jun 5, 202410.6110.6110.6110.6110.61-
Jun 4, 202410.6110.6110.6110.6110.61-
Jun 3, 202410.6110.6110.6110.6110.61-
May 31, 202410.8110.8110.8110.8110.81-
May 30, 202410.3910.3910.3910.3910.39-
May 29, 202410.6910.6910.6910.6910.69-
May 28, 202410.7310.7310.7310.7310.73-
May 27, 202410.7410.7410.7410.7410.74-
May 24, 202410.8510.8510.8510.8510.85-
May 23, 202410.8310.8310.8310.8310.83-
May 22, 202410.7710.7710.7710.7710.77-
May 21, 202410.9010.9010.9010.9010.90-
May 20, 202410.4410.4410.4410.4410.44-
May 17, 202410.6710.6710.6710.6710.67-
May 16, 202410.7410.7410.7410.7410.74-
May 15, 202410.6210.6210.6210.6210.62-
May 14, 202410.6510.6510.6510.6510.65-
May 13, 202410.6510.6510.6510.6510.65-
May 10, 202410.4310.4310.4310.4310.43-
May 9, 202410.4010.4010.4010.4010.40-
May 8, 202410.3510.3510.3510.3510.35-
May 7, 202410.2210.2210.2210.2210.22-
May 6, 202410.2010.2010.2010.2010.20-