Frankfurt - Delayed Quote EUR

Kongsberg Gruppen AS N (KOZ0.F)

55.50

+0.50

+(0.91%)

At close: 3:29:02 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	55.00	55.50	54.50	55.50	55.50	2
Jan 23, 2025	54.50	55.00	54.50	55.00	55.00	-
Jan 22, 2025	53.00	54.00	53.00	54.00	54.00	-
Jan 21, 2025	50.50	52.00	50.50	52.00	52.00	-
Jan 20, 2025	51.00	51.00	51.00	51.00	51.00	-
Jan 17, 2025	50.50	50.50	50.00	50.00	50.00	-
Jan 16, 2025	49.80	50.00	49.60	50.00	50.00	-
Jan 15, 2025	49.80	50.00	49.80	50.00	50.00	-
Jan 14, 2025	49.20	50.00	49.20	50.00	50.00	-
Jan 13, 2025	50.00	50.00	48.80	49.20	49.20	-
Jan 10, 2025	51.00	51.00	50.00	50.00	50.00	-
Jan 9, 2025	53.00	53.00	51.00	51.00	51.00	-
Jan 8, 2025	52.00	52.50	52.00	52.50	52.50	-
Jan 7, 2025	50.50	51.00	50.50	51.00	51.00	-
Jan 6, 2025	50.00	50.00	49.60	50.00	50.00	-
Jan 3, 2025	51.00	51.00	50.50	50.50	50.50	-
Jan 2, 2025	51.50	52.50	51.50	51.50	51.50	-
Dec 30, 2024	51.00	51.50	51.00	51.50	51.50	-
Dec 27, 2024	51.50	52.00	51.50	52.00	52.00	-
Dec 23, 2024	52.50	52.50	52.50	52.50	52.50	-
Dec 20, 2024	51.50	51.50	50.00	50.00	50.00	-
Dec 19, 2024	51.00	52.00	51.00	52.00	52.00	-
Dec 18, 2024	51.50	52.00	51.50	51.50	51.50	-
Dec 17, 2024	51.50	51.50	51.00	51.00	51.00	2
Dec 16, 2024	52.00	52.50	52.00	52.50	52.50	-
Dec 13, 2024	53.00	53.00	52.50	52.50	52.50	-
Dec 12, 2024	52.50	53.00	52.00	53.00	53.00	-
Dec 11, 2024	51.50	52.00	51.00	52.00	52.00	-
Dec 10, 2024	51.50	51.50	50.50	50.50	50.50	-
Dec 9, 2024	52.50	52.50	51.50	51.50	51.50	-
Dec 6, 2024	54.00	54.00	53.50	53.50	53.50	-
Dec 5, 2024	55.50	55.50	55.00	55.00	55.00	-
Dec 4, 2024	55.00	55.00	55.00	55.00	55.00	-
Dec 3, 2024	53.50	54.00	53.50	54.00	54.00	-
Dec 2, 2024	53.00	53.50	53.00	53.50	53.50	-
Nov 29, 2024	53.00	53.00	52.50	52.50	52.50	-
Nov 28, 2024	53.00	53.00	53.00	53.00	53.00	-
Nov 27, 2024	52.50	52.50	52.50	52.50	52.50	-
Nov 26, 2024	53.00	53.00	52.00	52.00	52.00	-
Nov 25, 2024	53.00	54.00	53.00	53.50	53.50	-
Nov 22, 2024	52.00	53.00	52.00	53.00	53.00	-
Nov 21, 2024	51.50	52.00	51.50	52.00	52.00	-
Nov 20, 2024	50.50	51.00	50.50	51.00	51.00	-
Nov 19, 2024	49.00	50.00	49.00	50.00	50.00	-
Nov 18, 2024	48.60	48.80	48.60	48.80	48.80	-
Nov 15, 2024	48.20	48.40	48.00	48.40	48.40	-
Nov 14, 2024	49.80	50.00	49.20	49.20	49.20	-
Nov 13, 2024	49.20	49.60	49.20	49.60	49.60	-
Nov 12, 2024	47.40	47.80	47.40	47.80	47.80	-
Nov 11, 2024	46.20	46.60	46.20	46.60	46.60	-
Nov 8, 2024	45.60	45.60	45.40	45.40	45.40	-
Nov 7, 2024	44.20	45.20	44.20	45.20	45.20	-
Nov 6, 2024	45.40	45.40	43.40	43.40	43.40	-
Nov 5, 2024	44.20	45.00	44.20	45.00	45.00	-
Nov 4, 2024	45.20	45.20	44.60	44.60	44.60	-
Nov 1, 2024	45.80	45.80	45.40	45.40	45.40	-
Oct 31, 2024	46.20	46.40	45.20	45.20	45.20	-
Oct 30, 2024	47.00	47.00	46.80	46.80	46.80	-
Oct 29, 2024	47.20	47.40	47.00	47.00	47.00	-
Oct 28, 2024	45.00	46.60	45.00	46.60	46.60	-
Oct 25, 2024	46.60	46.60	45.80	46.00	46.00	-
Oct 24, 2024	45.20	46.20	45.20	46.20	46.20	-
Oct 23, 2024	44.20	44.40	44.20	44.40	44.40	-
Oct 22, 2024	43.80	44.80	43.80	44.40	44.40	-
Oct 21, 2024	44.40	44.60	44.20	44.20	44.20	-
Oct 18, 2024	45.20	45.20	44.60	44.60	44.60	-
Oct 17, 2024	45.20	45.80	45.20	45.80	45.80	-
Oct 16, 2024	46.00	46.00	45.40	45.40	45.40	-
Oct 15, 2024	45.20	45.80	45.20	45.80	45.80	-
Oct 14, 2024	43.80	45.00	43.80	45.00	45.00	-
Oct 11, 2024	43.20	43.20	42.80	43.20	43.20	-
Oct 10, 2024	0.33 Dividend
Oct 10, 2024	43.80	43.80	43.40	43.40	43.40	-
Oct 9, 2024	43.80	43.80	43.80	43.80	43.47	-
Oct 8, 2024	43.80	43.80	43.80	43.80	43.47	-
Oct 7, 2024	43.80	43.80	43.60	43.80	43.47	-
Oct 4, 2024	44.00	44.00	43.60	43.60	43.27	-
Oct 3, 2024	44.00	44.00	44.00	44.00	43.67	-
Oct 2, 2024	44.00	44.00	44.00	44.00	43.67	-
Oct 1, 2024	42.00	42.40	42.00	42.40	42.08	-
Sep 30, 2024	40.80	41.80	40.80	41.40	41.09	4
Sep 27, 2024	41.60	41.60	41.60	41.60	41.29	-
Sep 26, 2024	42.20	42.20	41.80	41.80	41.48	-
Sep 25, 2024	41.80	42.40	41.80	42.40	42.08	-
Sep 24, 2024	42.40	42.40	41.80	42.20	41.88	-
Sep 23, 2024	42.40	42.60	42.40	42.60	42.28	-
Sep 20, 2024	42.40	42.40	42.20	42.20	41.88	-
Sep 19, 2024	41.20	42.40	41.20	42.40	42.08	-
Sep 18, 2024	41.40	41.40	40.80	40.80	40.49	-
Sep 17, 2024	41.00	41.00	41.00	41.00	40.69	-
Sep 16, 2024	44.00	44.20	44.00	44.20	43.87	-
Sep 13, 2024	43.40	44.00	43.40	44.00	43.67	-
Sep 12, 2024	42.80	43.20	42.80	43.00	42.68	-
Sep 11, 2024	41.80	42.60	41.80	42.60	42.28	-
Sep 10, 2024	42.00	42.20	42.00	42.20	41.88	-
Sep 9, 2024	41.80	42.00	41.80	41.80	41.48	-
Sep 6, 2024	41.80	42.60	41.80	42.60	42.28	-
Sep 5, 2024	43.80	43.80	42.00	42.00	41.68	-
Sep 4, 2024	43.20	43.40	43.20	43.40	43.07	-
Sep 3, 2024	44.00	44.00	44.00	44.00	43.67	-
Sep 2, 2024	44.00	44.00	44.00	44.00	43.67	-
Aug 30, 2024	44.20	44.20	44.20	44.20	43.87	-
Aug 29, 2024	44.20	44.20	44.20	44.20	43.87	-
Aug 28, 2024	44.20	44.20	44.20	44.20	43.87	-
Aug 27, 2024	43.40	44.00	43.40	44.00	43.67	-
Aug 26, 2024	44.20	44.20	44.20	44.20	43.87	-
Aug 23, 2024	44.20	44.20	44.20	44.20	43.87	-
Aug 22, 2024	44.00	48.80	44.00	48.80	48.43	4
Aug 21, 2024	44.00	44.00	44.00	44.00	43.67	-
Aug 20, 2024	44.00	44.00	44.00	44.00	43.67	-
Aug 19, 2024	43.60	44.00	43.20	44.00	43.67	-
Aug 16, 2024	44.20	44.20	44.20	44.20	43.87	-
Aug 15, 2024	44.20	44.20	44.20	44.20	43.87	-
Aug 14, 2024	44.00	44.00	44.00	44.00	43.67	-
Aug 13, 2024	43.40	43.60	43.40	43.60	43.27	-
Aug 12, 2024	43.20	43.20	43.00	43.20	42.87	-
Aug 9, 2024	41.80	42.60	41.80	42.60	42.28	-
Aug 8, 2024	41.60	41.60	41.20	41.40	41.09	-
Aug 7, 2024	41.60	42.00	41.60	42.00	41.68	-
Aug 6, 2024	40.80	40.80	40.80	40.80	40.49	-
Aug 5, 2024	44.00	44.00	44.00	44.00	43.67	-
Aug 2, 2024	44.00	44.00	44.00	44.00	43.67	-
Aug 1, 2024	44.00	44.00	44.00	44.00	43.67	-
Jul 31, 2024	44.60	44.60	43.20	44.00	43.67	-
Jul 30, 2024	44.00	44.00	43.00	43.40	43.07	-
Jul 29, 2024	44.00	44.00	43.20	43.40	43.07	-
Jul 26, 2024	42.80	43.00	42.60	43.00	42.68	-
Jul 25, 2024	44.40	44.40	42.20	42.20	41.88	-
Jul 24, 2024	45.00	45.00	43.80	43.80	43.47	-
Jul 23, 2024	44.20	44.20	43.60	43.60	43.27	2
Jul 22, 2024	43.60	43.60	42.80	42.80	42.48	-
Jul 19, 2024	43.80	43.80	42.20	42.60	42.28	-
Jul 18, 2024	44.00	44.00	42.00	43.20	42.87	-
Jul 17, 2024	44.20	44.20	43.00	43.00	42.68	-
Jul 16, 2024	43.60	43.60	42.40	43.20	42.87	-
Jul 15, 2024	47.80	47.80	47.80	47.80	47.44	18
Jul 12, 2024	43.00	51.00	42.20	51.00	50.62	22
Jul 11, 2024	40.60	45.00	40.60	44.80	44.46	72
Jul 10, 2024	37.80	40.40	37.80	40.40	40.10	-
Jul 9, 2024	37.40	37.40	36.60	37.00	36.72	-
Jul 8, 2024	37.20	37.20	36.20	36.80	36.52	-
Jul 5, 2024	37.60	37.60	36.60	36.60	36.32	-
Jul 4, 2024	37.40	37.40	36.80	36.80	36.52	-
Jul 3, 2024	37.40	37.40	36.60	36.60	36.32	-
Jul 2, 2024	38.20	38.20	36.40	36.40	36.13	-
Jul 1, 2024	37.00	37.40	36.80	37.40	37.12	-
Jun 28, 2024	37.00	42.00	36.00	38.40	38.11	800
Jun 27, 2024	36.40	36.40	36.20	36.20	35.93	-
Jun 26, 2024	33.80	36.40	33.80	35.60	35.33	-
Jun 25, 2024	34.00	36.40	34.00	36.40	36.13	-
Jun 24, 2024	34.60	37.00	34.60	36.20	35.93	-
Jun 21, 2024	34.00	37.20	34.00	37.20	36.92	-
Jun 20, 2024	33.80	36.80	33.80	36.80	36.52	-
Jun 19, 2024	33.80	36.60	33.80	36.60	36.32	-
Jun 18, 2024	33.40	36.60	33.40	36.20	35.93	-
Jun 17, 2024	33.40	36.40	33.40	35.80	35.53	-
Jun 14, 2024	35.00	37.80	35.00	36.20	35.93	-
Jun 13, 2024	35.20	38.60	35.20	38.20	37.91	-
Jun 12, 2024	35.00	38.00	35.00	38.00	37.71	-
Jun 11, 2024	35.40	38.60	35.40	38.00	37.71	-
Jun 10, 2024	35.40	38.60	35.40	38.40	38.11	-
Jun 7, 2024	34.60	38.20	34.60	38.20	37.91	-
Jun 6, 2024	34.20	37.40	34.20	37.40	37.12	-
Jun 5, 2024	33.80	37.00	33.80	37.00	36.72	-
Jun 4, 2024	35.20	37.60	35.20	36.60	36.32	-
Jun 3, 2024	34.80	38.20	34.80	38.20	37.91	-
May 31, 2024	34.40	37.60	34.40	37.60	37.32	-
May 30, 2024	34.00	37.20	34.00	37.00	36.72	-
May 29, 2024	34.40	37.20	34.40	37.00	36.72	-
May 28, 2024	34.80	37.40	34.80	37.40	37.12	-
May 27, 2024	34.60	37.80	34.60	37.60	37.32	-
May 24, 2024	34.40	37.20	34.40	37.20	36.92	-
May 23, 2024	33.60	37.60	33.60	37.60	37.32	-
May 22, 2024	33.20	36.40	33.20	36.40	36.13	-
May 21, 2024	32.60	36.00	32.60	36.00	35.73	-
May 20, 2024	32.60	32.80	32.60	32.60	32.35	-
May 17, 2024	32.60	32.60	32.60	32.60	32.35	-
May 16, 2024	32.00	35.20	32.00	35.20	34.93	-
May 15, 2024	31.40	34.40	31.40	34.40	34.14	-
May 14, 2024	31.80	33.80	31.80	33.40	33.15	-
May 13, 2024	31.20	34.00	31.20	34.00	33.74	-
May 10, 2024	30.80	34.00	30.80	34.00	33.74	-
May 9, 2024	0.33 Dividend
May 9, 2024	30.60	30.80	30.60	30.60	30.37	-
May 8, 2024	30.40	36.60	30.40	33.00	32.42	102
May 7, 2024	31.00	33.20	31.00	33.00	32.42	-
May 6, 2024	30.00	33.20	30.00	33.20	32.62	-
May 3, 2024	29.60	32.60	29.60	32.60	32.03	-
May 2, 2024	29.20	31.80	29.20	31.60	31.05	-
Apr 30, 2024	28.40	28.40	28.40	28.40	27.90	-
Apr 29, 2024	28.20	30.80	28.20	30.60	30.06	-
Apr 26, 2024	28.20	30.60	28.20	30.60	30.06	-
Apr 25, 2024	29.00	30.60	29.00	30.20	29.67	-
Apr 24, 2024	28.60	31.40	28.60	31.40	30.85	-
Apr 23, 2024	28.00	30.80	28.00	30.80	30.26	-
Apr 22, 2024	28.00	30.20	28.00	30.20	29.67	-
Apr 19, 2024	28.00	30.20	28.00	30.20	29.67	-
Apr 18, 2024	28.60	30.60	28.60	30.00	29.48	-
Apr 17, 2024	28.60	31.20	28.60	31.20	30.65	-
Apr 16, 2024	29.20	31.20	29.20	31.00	30.46	-
Apr 15, 2024	29.00	31.60	29.00	31.60	31.05	-
Apr 12, 2024	28.40	28.40	28.40	28.40	27.90	-
Apr 11, 2024	28.40	31.00	28.40	31.00	30.46	-
Apr 10, 2024	27.40	30.00	27.40	30.00	29.48	-
Apr 9, 2024	29.00	31.40	29.00	29.80	29.28	-
Apr 8, 2024	32.00	32.00	31.60	31.60	31.05	-
Apr 5, 2024	28.00	34.40	28.00	34.40	33.80	112
Apr 4, 2024	28.40	30.80	28.40	30.00	29.48	-
Apr 3, 2024	28.00	30.60	28.00	30.40	29.87	-
Apr 2, 2024	28.00	30.40	28.00	30.40	29.87	-
Mar 28, 2024	28.20	28.20	28.20	28.20	27.71	-
Mar 27, 2024	28.20	28.20	28.20	28.20	27.71	-
Mar 26, 2024	28.20	30.60	28.20	30.60	30.06	-
Mar 25, 2024	27.80	27.80	27.80	27.80	27.31	-
Mar 22, 2024	29.60	29.80	29.60	29.80	29.28	-
Mar 21, 2024	27.40	32.60	27.40	32.60	32.03	100
Mar 20, 2024	27.00	29.60	27.00	29.60	29.08	-
Mar 19, 2024	27.00	29.20	27.00	29.20	28.69	-
Mar 18, 2024	26.00	29.20	26.00	29.20	28.69	-
Mar 15, 2024	25.80	28.00	25.80	28.00	27.51	-
Mar 14, 2024	25.80	28.00	25.80	28.00	27.51	-
Mar 13, 2024	25.60	27.60	25.60	27.60	27.12	-
Mar 12, 2024	25.80	27.80	25.80	27.60	27.12	-
Mar 11, 2024	25.60	27.60	25.60	27.60	27.12	-
Mar 8, 2024	26.00	28.00	26.00	27.80	27.31	-
Mar 7, 2024	25.80	28.20	25.80	28.20	27.71	-
Mar 6, 2024	28.00	28.00	28.00	28.00	27.51	-

SAABY Saab AB (publ)

10.60

0.00%

MILDEF.ST MilDef Group AB (publ)

130.00

+0.15%

NTH.MU Northrop Grumman Corp

479.30

-1.05%

SAAB-B.ST Saab AB (publ)

233.80

-0.40%

BWXT BWX Technologies, Inc.

127.65

-0.63%

AVAV AeroVironment, Inc.

180.36

-0.69%

AXON Axon Enterprise, Inc.

610.32

-0.39%

KTOS Kratos Defense & Security Solutions, Inc.

34.13

-1.19%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kongsberg Gruppen AS N (KOZ0.F)

Related Tickers