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

Munich - Delayed Quote EUR

Samhallsbyggnadsbolaget i Norden AB (JSI.MU)

0.3564
0.0000
(0.00%)
As of 8:04:26 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.35640.35640.35640.35640.3564-
Apr 29, 20250.35640.35640.35640.35640.3564-
Apr 28, 20250.35640.35640.35640.35640.3564-
Apr 25, 20250.35640.35640.35640.35640.3564-
Apr 24, 20250.35640.35640.35640.35640.3564-
Apr 23, 20250.35640.35640.35640.35640.3564-
Apr 22, 20250.32600.32600.32600.32600.3260-
Apr 17, 20250.32500.32500.32500.32500.3250-
Apr 16, 20250.32500.32500.32500.32500.3250-
Apr 15, 20250.32500.32500.32500.32500.3250-
Apr 14, 20250.32500.32500.32500.32500.3250-
Apr 11, 20250.31550.31550.31550.31550.3155-
Apr 10, 20250.30370.30370.30370.30370.3037-
Apr 9, 20250.30370.30370.30370.30370.3037-
Apr 8, 20250.30370.30370.30370.30370.3037-
Apr 7, 20250.30190.30190.30190.30190.3019-
Apr 4, 20250.31840.31840.31840.31840.3184-
Apr 3, 20250.31840.31840.31840.31840.3184-
Apr 2, 20250.31860.31860.31860.31860.3186-
Apr 1, 20250.31860.31860.31860.31860.3186-
Mar 31, 20250.32200.32200.32200.32200.3220-
Mar 28, 20250.32200.32200.32200.32200.3220-
Mar 27, 20250.32280.32280.32280.32280.3228-
Mar 26, 20250.32470.32470.32470.32470.3247-
Mar 25, 20250.32470.32470.32470.32470.3247-
Mar 24, 20250.32470.32470.32470.32470.3247-
Mar 21, 20250.32470.32470.32470.32470.3247-
Mar 20, 20250.32470.32470.32470.32470.3247-
Mar 19, 20250.32470.32470.32470.32470.3247-
Mar 18, 20250.32470.32470.32470.32470.3247-
Mar 17, 20250.32470.32470.32470.32470.3247-
Mar 14, 20250.31300.31300.31300.31300.3130-
Mar 13, 20250.31730.31730.31730.31730.3173-
Mar 12, 20250.32780.32780.32780.32780.3278-
Mar 11, 20250.33400.33400.33400.33400.3340-
Mar 10, 20250.34070.34070.34070.34070.3407-
Mar 7, 20250.34070.34070.34070.34070.3407-
Mar 6, 20250.36150.36150.36150.36150.3615-
Mar 5, 20250.36310.36310.36310.36310.3631-
Mar 4, 20250.36310.36310.36310.36310.3631-
Mar 3, 20250.36360.36360.36360.36360.3636-
Feb 28, 20250.37760.37760.37760.37760.3776-
Feb 27, 20250.38820.38820.38820.38820.3882-
Feb 26, 20250.38820.38820.38820.38820.3882-
Feb 25, 20250.38820.38820.38820.38820.3882-
Feb 24, 20250.39300.39300.39300.39300.3930-
Feb 21, 20250.40040.40040.40040.40040.4004-
Feb 20, 20250.40350.40350.40350.40350.4035-
Feb 19, 20250.47130.47130.47130.47130.4713-
Feb 18, 20250.47130.47130.47130.47130.4713-
Feb 17, 20250.47600.47600.47600.47600.4760-
Feb 14, 20250.47600.47600.47600.47600.4760-
Feb 13, 20250.47600.47600.47600.47600.4760-
Feb 12, 20250.48200.48200.48200.48200.4820-
Feb 11, 20250.48200.48200.48200.48200.4820-
Feb 10, 20250.48390.48390.48200.48200.48209,000
Feb 7, 20250.48590.48590.48590.48590.4859-
Feb 6, 20250.48590.48590.48590.48590.4859-
Feb 5, 20250.48590.48590.48590.48590.4859-
Feb 4, 20250.48650.48650.48650.48650.4865-
Feb 3, 20250.48650.48650.48650.48650.4865-
Jan 31, 20250.48650.48650.48650.48650.4865-
Jan 30, 20250.48080.48080.48080.48080.4808-
Jan 29, 20250.46210.46210.46210.46210.4621-
Jan 28, 20250.45530.45530.45530.45530.4553-
Jan 27, 20250.45530.45530.45530.45530.4553-
Jan 24, 20250.45530.45530.45530.45530.4553-
Jan 23, 20250.44390.44390.44390.44390.4439-
Jan 22, 20250.45920.45920.45920.45920.4592-
Jan 21, 20250.45920.45920.45920.45920.4592-
Jan 20, 20250.45920.45920.45920.45920.4592-
Jan 17, 20250.45920.45920.45920.45920.4592-
Jan 16, 20250.45920.45920.45920.45920.4592-
Jan 15, 20250.42460.42460.42460.42460.4246-
Jan 14, 20250.42460.42460.42460.42460.4246-
Jan 13, 20250.42460.42460.42460.42460.4246-
Jan 10, 20250.42970.42970.42970.42970.4297-
Jan 9, 20250.39450.42970.39450.42970.42971,000
Jan 8, 20250.38290.38290.38290.38290.3829-
Jan 7, 20250.42060.42060.42060.42060.4206-
Jan 6, 20250.41360.41360.41360.41360.4136-
Jan 3, 20250.39710.39710.39710.39710.3971-
Jan 2, 20250.39710.39710.39710.39710.3971-
Dec 30, 20240.38210.38210.38210.38210.3821-
Dec 27, 20240.38260.38260.38260.38260.3826-
Dec 23, 20240.35650.35650.35650.35650.3565-
Dec 20, 20240.35910.35910.35910.35910.3591-
Dec 19, 20240.36460.36460.36460.36460.3646-
Dec 18, 20240.30900.30900.30900.30900.3090-
Dec 17, 20240.31110.31110.31110.31110.3111-
Dec 16, 20240.31650.31650.31650.31650.3165-
Dec 13, 20240.33920.33920.33920.33920.3392-
Dec 12, 20240.30510.30510.30510.30510.3051-
Dec 11, 20240.28860.28860.28860.28860.2886-
Dec 10, 20240.29220.29220.29220.29220.2922-
Dec 9, 20240.30480.30480.30480.30480.3048-
Dec 6, 20240.29990.29990.29990.29990.2999-
Dec 5, 20240.31220.31220.31220.31220.3122-
Dec 4, 20240.32010.32010.32010.32010.3201-
Dec 3, 20240.33130.33130.33130.33130.3313-
Dec 2, 20240.34080.34080.34080.34080.3408-
Nov 29, 20240.36200.36200.36200.36200.3620-
Nov 28, 20240.36190.36190.36190.36190.3619-
Nov 27, 20240.35070.35070.35070.35070.3507-
Nov 26, 20240.35100.35100.35100.35100.3510-
Nov 25, 20240.35100.35100.35100.35100.3510-
Nov 22, 20240.35100.35100.35100.35100.3510-
Nov 21, 20240.35580.35580.35580.35580.3558-
Nov 20, 20240.35580.35580.35580.35580.3558-
Nov 19, 20240.35580.35580.35580.35580.3558-
Nov 18, 20240.35580.35580.35580.35580.3558-
Nov 15, 20240.35580.35580.35580.35580.3558-
Nov 14, 20240.36480.36480.35580.35580.355810,000
Nov 13, 20240.36480.36480.36480.36480.3648-
Nov 12, 20240.37910.37910.37910.37910.3791-
Nov 11, 20240.38030.38030.38030.38030.3803-
Nov 8, 20240.37880.37880.37880.37880.3788-
Nov 7, 20240.37230.37230.37230.37230.3723-
Nov 6, 20240.37850.37850.37850.37850.3785-
Nov 5, 20240.39070.39070.39070.39070.3907-
Nov 4, 20240.48930.48930.48930.48930.4893-
Nov 1, 20240.49110.49110.48700.48700.48701,000
Oct 31, 20240.50380.50380.50380.50380.5038-
Oct 30, 20240.50640.50640.50640.50640.5064-
Oct 29, 20240.51530.51530.51530.51530.5153-
Oct 28, 20240.51530.51530.51530.51530.5153-
Oct 25, 20240.51530.51530.51530.51530.5153-
Oct 24, 20240.51670.51670.51670.51670.5167-
Oct 23, 20240.52820.52820.52820.52820.5282-
Oct 22, 20240.53670.53670.52820.52820.52821,000
Oct 21, 20240.54300.54300.54300.54300.5430-
Oct 18, 20240.55430.55430.54300.54300.54302,500
Oct 17, 20240.55430.55430.55430.55430.5543-
Oct 16, 20240.57280.57280.55670.55670.55672,450
Oct 15, 20240.61990.61990.61990.61990.6199-
Oct 14, 20240.63350.63350.63350.63350.6335-
Oct 11, 20240.62890.62890.62890.62890.6289-
Oct 10, 20240.64640.64640.64640.64640.6464-
Oct 9, 20240.65740.65740.65740.65740.6574-
Oct 8, 20240.64990.64990.64990.64990.6499-
Oct 7, 20240.65740.65740.65740.65740.6574-
Oct 4, 20240.65320.65320.65320.65320.6532-
Oct 3, 20240.65320.65320.65320.65320.6532-
Oct 2, 20240.64600.64600.64600.64600.6460-
Oct 1, 20240.65200.65200.65200.65200.6520-
Sep 30, 20240.66190.66190.66190.66190.6619-
Sep 27, 20240.69010.69010.69010.69010.6901-
Sep 26, 20240.73210.73210.73210.73210.7321-
Sep 25, 20240.71320.71320.71320.71320.7132-
Sep 24, 20240.72150.72150.72150.72150.7215-
Sep 23, 20240.69680.69680.69680.69680.6968-
Sep 20, 20240.69680.69680.69680.69680.6968-
Sep 19, 20240.63190.63190.63190.63190.6319-
Sep 18, 20240.61830.61830.61830.61830.6183-
Sep 17, 20240.62110.62110.62110.62110.6211-
Sep 16, 20240.62140.62140.62140.62140.6214-
Sep 13, 20240.59640.59640.59640.59640.5964-
Sep 12, 20240.59330.59330.59330.59330.5933-
Sep 11, 20240.59870.59870.59870.59870.5987-
Sep 10, 20240.56820.56820.56820.56820.5682-
Sep 9, 20240.56140.56140.56140.56140.5614-
Sep 6, 20240.55450.55450.55450.55450.5545-
Sep 5, 20240.54370.54370.54370.54370.5437-
Sep 4, 20240.54160.54160.54160.54160.5416-
Sep 3, 20240.58720.58720.58720.58720.5872-
Sep 2, 20240.60520.61310.60520.61310.61313,260
Aug 30, 20240.55100.55100.55100.55100.5510-
Aug 29, 20240.55100.55100.55100.55100.5510-
Aug 28, 20240.55010.55010.55010.55010.5501-
Aug 27, 20240.56290.56290.56290.56290.5629-
Aug 26, 20240.56290.56290.56290.56290.5629-
Aug 23, 20240.54640.54640.54640.54640.5464-
Aug 22, 20240.54640.54640.54640.54640.5464-
Aug 21, 20240.55680.55680.55680.55680.5568-
Aug 20, 20240.55680.55680.55680.55680.5568-
Aug 19, 20240.53270.53270.53270.53270.5327-
Aug 16, 20240.53630.53630.53630.53630.5363-
Aug 15, 20240.55190.55190.55190.55190.5519-
Aug 14, 20240.53650.53650.53650.53650.5365-
Aug 13, 20240.54690.54690.54690.54690.5469-
Aug 12, 20240.55770.55770.55770.55770.5577-
Aug 9, 20240.55770.55770.55770.55770.5577-
Aug 8, 20240.56680.56680.56680.56680.5668-
Aug 7, 20240.53000.53000.53000.53000.5300-
Aug 6, 20240.51120.51120.51120.51120.5112-
Aug 5, 20240.52940.52940.52940.52940.5294-
Aug 2, 20240.55590.55590.55590.55590.5559-
Aug 1, 20240.58900.58900.58900.58900.5890-
Jul 31, 20240.61930.61930.61930.61930.6193-
Jul 30, 20240.60930.60930.60930.60930.6093-
Jul 29, 20240.55590.60000.55590.60000.60003,000
Jul 26, 20240.55050.55050.55050.55050.5505-
Jul 25, 20240.54320.54320.54320.54320.5432-
Jul 24, 20240.55240.55240.55240.55240.5524-
Jul 23, 20240.55240.55240.55240.55240.5524-
Jul 22, 20240.53870.53870.53870.53870.5387-
Jul 19, 20240.54370.54370.54370.54370.5437-
Jul 18, 20240.54440.54440.54440.54440.5444-
Jul 17, 20240.54810.54810.54810.54810.5481-
Jul 16, 20240.56590.56590.56590.56590.5659-
Jul 15, 20240.57720.57720.57720.57720.5772-
Jul 12, 20240.57720.57720.57720.57720.5772-
Jul 11, 20240.54130.54130.54130.54130.5413-
Jul 10, 20240.52490.52490.52490.52490.5249-
Jul 9, 20240.53840.53840.53840.53840.5384-
Jul 8, 20240.52990.52990.52990.52990.5299-
Jul 5, 20240.51490.51490.51490.51490.5149-
Jul 4, 20240.51490.51490.51490.51490.5149-
Jul 3, 20240.53200.53200.53200.53200.5320-
Jul 2, 20240.50690.50690.50690.50690.5069-
Jul 1, 20240.47180.47180.47180.47180.4718-
Jun 28, 20240.45660.45660.45660.45660.4566-
Jun 27, 20240.42070.42070.42070.42070.4207-
Jun 26, 2024 0.108624004 Dividend
Jun 26, 20240.42540.42540.42070.42070.42071,500
Jun 25, 20240.54200.54200.53760.5376-0.66242,500
Jun 24, 20240.54200.54200.54200.5420-0.6678-
Jun 21, 20240.54070.54070.54070.5407-0.6662-
Jun 20, 20240.50890.50890.50890.5089-0.6270-
Jun 19, 20240.50890.50890.50890.5089-0.6270-
Jun 18, 20240.51970.51970.51970.5197-0.6403-
Jun 17, 20240.50120.50120.50120.5012-0.6176-
Jun 14, 20240.51350.51350.51350.5135-0.6327-
Jun 13, 20240.50610.50610.50610.5061-0.6236-
Jun 12, 20240.49430.49430.49430.4943-0.6090-
Jun 11, 20240.50900.50900.50900.5090-0.6272-
Jun 10, 20240.49200.49200.49200.4920-0.6062-
Jun 7, 20240.50910.50910.50910.5091-0.6273-
Jun 6, 20240.50910.50910.50910.5091-0.6273-
Jun 5, 20240.47970.47970.47970.4797-0.5911-
Jun 4, 20240.46340.46340.46340.4634-0.5710-
Jun 3, 20240.45100.45100.45100.4510-0.5557-
May 31, 20240.43040.43040.43040.4304-0.5303-
May 30, 20240.42540.42540.42540.4254-0.5242-
May 29, 20240.44280.44280.44280.4428-0.5456-
May 28, 20240.40670.40670.40670.4067-0.5011-
May 27, 20240.41910.41910.41910.4191-0.5164-
May 24, 20240.39700.39700.39700.3970-0.4892-
May 23, 20240.40050.40050.40050.4005-0.4935-
May 22, 20240.39430.39430.39430.3943-0.4858-
May 21, 20240.39810.39810.39810.3981-0.4905-
May 20, 20240.46010.46010.46010.4601-0.5669-
May 17, 20240.48260.48260.48260.4826-0.5946-
May 16, 20240.51500.51500.51500.5150-0.6346-
May 15, 20240.50200.50200.50200.5020-0.6185-
May 14, 20240.41610.41610.41610.4161-0.5127-
May 13, 20240.39380.39380.39380.3938-0.4852-
May 10, 20240.38740.38740.38740.3874-0.4773-
May 9, 20240.38400.38400.38400.3840-0.4731-
May 8, 20240.38400.38400.38400.3840-0.4731-
May 7, 20240.36790.36790.36790.3679-0.4533-
May 6, 20240.35950.35950.35950.3595-0.4430-
May 3, 20240.35500.35500.35500.3550-0.4374-
May 2, 20240.33670.33670.33670.3367-0.4149-
Apr 30, 20240.32960.32960.32960.3296-0.4061-

Related Tickers

SPB.SG Sedlmayr Grund und Immobilien KGaA
1,210.00
+0.83%
 
AGR.DU AGROB Immobilien AG I
44.00
0.00%
 
AGR3.MU AGROB Immobilien AG
39.00
-1.52%
 
AMMN.MU
 
AGR.SG AGROB Immobilien AG
44.00
0.00%
 
WFS.DE Warimpex Finanz- und Beteiligungs AG
0.7600
0.00%
 
SPB.DU Sedlmayr Grund und Immobilien KGaA
1,190.00
0.00%
 
WFS.F Warimpex Finanz- und Beteiligungs AG
0.4400
0.00%
 
CLNXF Cellnex Telecom, S.A.
40.61
0.00%
 
AGR.MU AGROB Immobilien AG
45.00
0.00%