Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

AAC Clyde Space AB (publ) (MKC0.F)

Compare
7.08
-0.08
(-1.12%)
At close: March 14 at 8:09:19 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20257.087.087.087.087.08-
Mar 13, 20256.987.166.987.167.1614
Mar 12, 20257.547.546.997.047.04214
Mar 11, 20257.237.567.237.527.5280
Mar 10, 20256.307.126.307.127.121,500
Mar 7, 20256.326.736.326.476.471,343
Mar 6, 20255.446.395.446.396.39819
Mar 5, 20255.205.205.205.205.20-
Mar 4, 20255.635.635.435.435.43-
Mar 3, 20255.055.075.055.075.07-
Feb 28, 20254.954.954.954.954.95-
Feb 27, 20254.825.054.825.055.0520
Feb 26, 20254.864.864.824.824.82100
Feb 25, 20255.035.035.035.035.03-
Feb 24, 20254.924.924.924.924.92-
Feb 21, 20254.994.994.994.994.99-
Feb 20, 20254.365.224.365.045.04185
Feb 19, 20254.104.104.104.104.10-
Feb 18, 20254.144.164.144.164.16100
Feb 17, 20253.943.943.943.943.94-
Feb 14, 20253.963.963.963.963.96-
Feb 13, 20253.953.953.893.893.89-
Feb 12, 20253.913.913.913.913.91-
Feb 11, 20253.903.903.903.903.90-
Feb 10, 20253.973.973.873.873.87-
Feb 7, 20253.933.933.933.933.93-
Feb 6, 20253.943.943.943.943.94-
Feb 5, 20253.753.753.703.703.70-
Feb 4, 20253.893.893.843.843.84-
Feb 3, 20253.883.883.883.883.88-
Jan 31, 20253.893.893.893.893.89-
Jan 30, 20253.843.843.843.843.84-
Jan 29, 20253.763.763.763.763.76-
Jan 28, 20253.763.763.763.763.76-
Jan 27, 20253.693.693.693.693.69-
Jan 24, 20253.753.753.753.753.75-
Jan 23, 20253.763.763.763.763.76-
Jan 22, 20253.823.823.823.823.82-
Jan 21, 20253.883.883.853.853.85-
Jan 20, 20253.783.783.783.783.78-
Jan 17, 20253.873.873.873.873.87-
Jan 16, 20253.803.803.803.803.80-
Jan 15, 20253.863.863.863.863.86-
Jan 14, 20253.883.883.843.853.8560
Jan 13, 20253.863.863.843.843.84-
Jan 10, 20253.913.913.893.893.89-
Jan 9, 20253.933.933.933.933.93-
Jan 8, 20253.933.933.933.933.93-
Jan 7, 20254.114.114.044.044.04-
Jan 6, 20254.114.114.114.114.11-
Jan 3, 20254.144.144.144.144.14-
Jan 2, 20254.014.014.014.014.01-
Dec 30, 20244.024.054.024.054.0526
Dec 27, 20244.074.094.074.094.09250
Dec 23, 20244.184.184.034.034.0320
Dec 20, 20243.933.933.933.933.93-
Dec 19, 20244.034.034.034.034.03-
Dec 18, 20244.134.134.134.134.13-
Dec 17, 20244.204.204.074.074.07-
Dec 16, 20244.164.164.164.164.16-
Dec 13, 20244.204.204.184.184.18-
Dec 12, 20244.184.184.184.184.18-
Dec 11, 20244.134.134.134.134.13-
Dec 10, 20244.334.334.334.334.33-
Dec 9, 20244.304.304.264.264.26-
Dec 6, 20244.304.304.304.304.30-
Dec 5, 20244.224.224.224.224.22-
Dec 4, 20244.114.114.114.114.11-
Dec 3, 20244.164.164.064.074.07686
Dec 2, 20244.054.054.054.054.05-
Nov 29, 20243.903.903.843.843.84-
Nov 28, 20243.963.963.963.963.96-
Nov 27, 20243.863.863.853.853.85-
Nov 26, 20243.873.873.793.793.79-
Nov 25, 20243.973.973.973.973.97-
Nov 22, 20244.024.024.024.024.02-
Nov 21, 20243.743.743.743.743.74-
Nov 20, 20243.893.893.893.893.89-
Nov 19, 20243.993.993.993.993.99-
Nov 18, 20244.284.284.284.284.28-
Nov 15, 20244.184.184.184.184.18-
Nov 14, 20243.793.793.793.793.79-
Nov 13, 20243.933.933.933.933.93-
Nov 12, 20244.104.224.104.224.2220
Nov 11, 20243.943.943.883.883.88300
Nov 8, 20243.413.413.413.413.41-
Nov 7, 20243.013.493.013.413.41291
Nov 6, 20242.942.942.942.942.94-
Nov 5, 20242.982.982.982.982.98-
Nov 4, 20243.053.053.053.053.05-
Nov 1, 20242.972.992.892.892.89-
Oct 31, 20242.932.972.932.972.97-
Oct 30, 20243.053.053.053.053.05-
Oct 29, 20242.973.042.973.043.04-
Oct 28, 20242.892.892.892.892.89-
Oct 25, 20242.822.822.822.822.82-
Oct 24, 20242.882.882.852.852.85-
Oct 23, 20242.972.972.972.972.97-
Oct 22, 20242.882.882.872.872.87-
Oct 21, 20242.892.892.892.892.89-
Oct 18, 20242.962.962.962.962.96-
Oct 17, 20242.962.962.962.962.96-
Oct 16, 20242.982.982.982.982.98-
Oct 15, 20242.982.982.982.982.98-
Oct 14, 20242.962.962.962.962.96-
Oct 11, 20242.932.932.932.932.93-
Oct 10, 20242.972.972.972.972.97-
Oct 9, 20242.922.922.922.922.92-
Oct 8, 20242.942.942.892.892.89-
Oct 7, 20243.023.023.023.023.02-
Oct 4, 20243.013.013.013.013.01-
Oct 3, 20243.013.013.013.013.01-
Oct 2, 20242.882.882.882.882.88-
Oct 1, 20242.962.962.952.952.95-
Sep 30, 20242.972.972.972.972.97-
Sep 27, 20242.972.972.972.972.97-
Sep 26, 20243.063.063.063.063.06-
Sep 25, 20242.972.972.972.972.97-
Sep 24, 20243.083.083.053.053.051
Sep 23, 20243.103.103.023.023.02-
Sep 20, 20243.033.033.033.033.03-
Sep 19, 20243.103.103.033.033.03297
Sep 18, 20242.932.932.932.932.93-
Sep 17, 20243.013.053.013.013.0196
Sep 16, 20242.992.992.992.992.99-
Sep 13, 20242.972.982.972.982.98-
Sep 12, 20242.962.962.962.962.96-
Sep 11, 20242.982.982.982.982.98-
Sep 10, 20243.073.072.932.932.93-
Sep 9, 20242.863.142.863.143.1465
Sep 6, 20242.992.992.892.892.8968
Sep 5, 20242.902.902.902.902.90-
Sep 4, 20243.023.022.952.952.95-
Sep 3, 20243.093.153.013.153.1564
Sep 2, 20243.123.123.083.083.08-
Aug 30, 20243.123.123.123.123.12-
Aug 29, 20243.043.123.043.123.1264
Aug 28, 20243.093.243.093.243.2463
Aug 27, 20243.153.153.153.153.15-
Aug 26, 20243.213.213.213.213.21-
Aug 23, 20243.183.183.183.183.18-
Aug 22, 20243.153.153.153.153.15-
Aug 21, 20243.243.253.163.163.16140
Aug 20, 20243.143.143.143.143.14-
Aug 19, 20243.063.063.063.063.06-
Aug 16, 20243.003.003.003.003.00-
Aug 15, 20242.993.102.993.103.10145
Aug 14, 20243.483.483.383.383.38-
Aug 13, 20243.483.483.483.483.48-
Aug 12, 20243.493.493.453.453.45-
Aug 9, 20243.483.483.483.483.48-
Aug 8, 20243.513.513.513.513.51-
Aug 7, 20243.433.473.433.473.47-
Aug 6, 20243.383.383.383.383.38-
Aug 5, 20243.363.383.343.343.344
Aug 2, 20243.583.583.583.583.58-
Aug 1, 20243.623.623.623.623.62-
Jul 31, 20243.653.653.593.603.60-
Jul 30, 20243.613.613.613.613.61-
Jul 29, 20243.623.623.623.623.62-
Jul 26, 20243.593.593.593.593.59-
Jul 25, 20243.593.593.593.593.59-
Jul 24, 20243.563.563.563.563.56-
Jul 23, 20243.573.583.573.583.58-
Jul 22, 20243.633.633.603.603.60-
Jul 19, 20243.723.723.673.673.67-
Jul 18, 20243.633.683.633.683.68-
Jul 17, 20243.693.693.633.633.63-
Jul 16, 20243.763.763.683.683.68-
Jul 15, 20243.753.813.753.813.81-
Jul 12, 20243.713.713.653.653.65-
Jul 11, 20243.663.723.663.723.72-
Jul 10, 20243.913.913.913.913.91-
Jul 9, 20243.863.903.863.903.9019
Jul 8, 20243.863.893.863.893.89-
Jul 5, 20243.973.973.803.803.80-
Jul 4, 20243.853.853.853.853.85-
Jul 3, 20243.703.783.703.783.78140
Jul 2, 20243.683.683.683.683.68-
Jul 1, 20243.673.773.673.773.77160
Jun 28, 20243.713.713.683.683.68-
Jun 27, 20243.703.703.703.703.70-
Jun 26, 20244.104.104.104.104.10-
Jun 25, 20243.773.773.773.773.77-
Jun 24, 20243.563.563.563.563.56-
Jun 21, 20243.563.563.563.563.56-
Jun 20, 20243.533.533.533.533.53-
Jun 19, 20243.583.583.583.583.58-
Jun 18, 20243.563.563.563.563.56-
Jun 17, 20243.563.653.563.653.65-
Jun 14, 20243.663.663.533.533.53-
Jun 13, 20243.683.683.643.643.64-
Jun 12, 20243.713.713.713.713.71-
Jun 11, 20243.683.693.683.693.69-
Jun 10, 20243.663.663.663.663.66-
Jun 7, 20243.743.763.743.763.76-
Jun 6, 20243.783.783.783.783.78-
Jun 5, 20243.743.743.743.743.74-
Jun 4, 20243.773.813.773.813.81180
Jun 3, 20243.873.873.873.873.87-
May 31, 20243.813.833.813.833.83-
May 30, 20243.793.803.793.803.80-
May 29, 20243.883.883.883.883.88-
May 28, 20243.883.883.883.883.88-
May 27, 20243.833.833.833.833.83-
May 24, 20243.823.823.823.823.82-
May 23, 20243.873.873.873.873.87-
May 22, 20243.823.823.823.823.82-
May 21, 20243.863.873.863.873.87-
May 20, 20243.833.833.833.833.83-
May 17, 20243.833.833.753.753.75-
May 16, 20243.813.813.813.813.81-
May 15, 20243.813.813.813.813.81-
May 14, 20243.883.893.843.843.841,000
May 13, 20243.903.903.823.823.82-
May 10, 20243.733.733.733.733.73-
May 9, 20243.723.723.723.723.72-
May 8, 20243.903.903.903.903.90-
May 7, 20244.094.094.004.004.00-
May 6, 20244.164.164.074.074.07-
May 3, 20244.134.134.094.094.09-
May 2, 20244.094.094.094.094.09-
Apr 30, 20244.104.144.074.144.14110
Apr 29, 20244.004.024.004.024.02-
Apr 26, 20244.094.094.044.044.04-
Apr 25, 20244.054.054.034.034.03-
Apr 24, 20244.144.144.144.144.14-
Apr 23, 20244.134.134.134.134.13-
Apr 22, 20244.224.224.224.224.22-
Apr 19, 20244.234.234.234.234.23-
Apr 18, 20244.204.204.094.094.09-
Apr 17, 20244.224.224.184.184.18-
Apr 16, 20244.204.204.084.084.08-
Apr 15, 20244.224.284.114.284.28115
Apr 12, 20244.234.234.204.204.20-
Apr 11, 20244.314.344.314.344.34130
Apr 10, 20244.304.304.304.304.30-
Apr 9, 20244.214.264.214.264.26-
Apr 8, 20244.204.204.204.204.20-
Apr 5, 20244.154.204.154.204.20-
Apr 4, 20244.154.154.134.134.13-
Apr 3, 20244.274.274.214.224.22-
Apr 2, 20244.244.264.244.264.26-
Mar 28, 20244.304.304.244.244.24-
Mar 27, 20244.504.504.324.324.32-
Mar 26, 20244.304.504.304.504.501,000
Mar 25, 20244.244.424.244.364.36-
Mar 22, 20244.444.444.304.304.30-
Mar 21, 20244.464.464.364.364.36-
Mar 20, 20244.364.364.364.364.36-
Mar 19, 20244.364.364.304.304.30-
Mar 18, 20244.404.404.264.264.26-
Mar 15, 20244.364.364.344.344.34-
Mar 14, 20244.384.384.384.384.38-

Related Tickers

2U0.F Sogeclair SA
22.60
-3.83%
 
ALSOG.PA Sogeclair SA
22.80
-1.30%
 
OHB.F OHB SE
73.00
+7.67%
 
186A.T ASTROSCALE HOLDINGS INC
821.00
+1.86%
 
OHB.DE OHB SE
73.40
+2.51%
 
QQl.XC
 
GOMX.ST GomSpace Group AB (publ)
7.18
+9.28%
 
ALTD.PA Tonner Drones S.A.
0.0234
-14.60%
 
VSEC VSE Corporation
113.89
+1.13%
 
4X0.DE Steyr Motors AG
90.00
+68.22%