Stuttgart - Delayed Quote EUR

Saab AB (SDV.SG)

19.29 0.00 (0.00%)
At close: May 6 at 5:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
May 31, 2024 20.61 22.13 20.61 22.13 22.13 -
May 30, 2024 20.22 20.79 20.22 20.75 20.75 -
May 29, 2024 21.18 21.18 20.24 20.24 20.24 390
May 28, 2024 21.45 21.93 21.45 21.54 21.54 1,130
May 27, 2024 21.31 21.93 21.31 21.56 21.56 500
May 24, 2024 21.25 21.51 21.25 21.51 21.51 -
May 23, 2024 20.83 21.47 20.83 21.40 21.40 -
May 22, 2024 21.06 21.40 21.01 21.19 21.19 -
May 21, 2024 20.73 21.16 20.73 20.97 20.97 -
May 20, 2024 20.24 20.89 20.24 20.74 20.74 -
May 17, 2024 20.41 20.60 20.19 20.60 20.60 -
May 16, 2024 20.22 20.50 20.22 20.38 20.38 -
May 15, 2024 19.57 20.03 19.57 20.00 20.00 -
May 14, 2024 19.06 19.39 18.93 19.26 19.26 320
May 13, 2024 19.35 19.35 18.84 19.13 19.13 -
May 10, 2024 19.66 19.66 19.37 19.39 19.39 -
May 9, 2024 19.52 19.59 19.49 19.59 19.59 -
May 8, 2024 19.29 19.29 19.29 19.29 19.29 -
May 7, 2024 4:1 Stock Splits
May 7, 2024 19.29 19.29 19.29 19.29 19.29 -
May 6, 2024 18.94 19.29 18.94 19.29 19.29 56
May 3, 2024 18.66 18.78 18.56 18.77 18.77 -
May 2, 2024 18.55 18.68 18.20 18.59 18.59 -
Apr 30, 2024 19.51 19.71 18.25 18.25 18.25 4,824
Apr 29, 2024 19.59 19.76 19.48 19.76 19.76 -
Apr 26, 2024 20.00 20.17 18.89 19.28 19.28 -
Apr 25, 2024 20.15 20.15 19.18 19.74 19.74 20
Apr 24, 2024 19.91 20.25 19.91 20.12 20.12 -
Apr 23, 2024 19.12 19.91 19.12 19.91 19.91 -
Apr 22, 2024 19.50 19.50 19.05 19.25 19.25 -
Apr 19, 2024 18.96 19.30 18.96 19.30 19.30 8
Apr 18, 2024 19.69 19.69 18.98 19.00 19.00 -
Apr 17, 2024 19.66 19.66 19.25 19.59 19.59 -
Apr 16, 2024 19.85 19.85 19.58 19.83 19.83 -
Apr 15, 2024 20.31 20.60 20.05 20.52 20.52 12
Apr 12, 2024 0.80 Dividend
Apr 12, 2024 19.82 20.23 19.81 19.90 19.90 300
Apr 11, 2024 19.41 19.48 19.35 19.48 18.68 40
Apr 10, 2024 19.35 19.70 18.95 19.05 18.26 -
Apr 9, 2024 21.60 21.60 19.46 19.50 18.69 468
Apr 8, 2024 20.86 20.91 20.86 20.86 20.01 -
Apr 5, 2024 20.64 20.78 20.36 20.77 19.92 600
Apr 4, 2024 21.00 21.00 20.56 20.79 19.94 5,436
Apr 3, 2024 20.44 20.90 20.44 20.90 20.04 960
Apr 2, 2024 20.85 20.85 20.43 20.43 19.60 -
Mar 28, 2024 20.82 20.95 20.58 20.58 19.73 -
Mar 27, 2024 21.15 21.17 20.85 20.93 20.08 1,700
Mar 26, 2024 20.92 21.03 20.58 21.03 20.17 48
Mar 25, 2024 20.58 20.70 20.58 20.70 19.85 24
Mar 22, 2024 20.35 20.47 20.10 20.43 19.59 500
Mar 21, 2024 20.16 20.26 20.13 20.26 19.43 608
Mar 20, 2024 19.64 20.04 19.64 19.99 19.17 -
Mar 19, 2024 19.52 19.76 19.42 19.67 18.87 1,280
Mar 18, 2024 19.56 19.63 19.19 19.63 18.82 444
Mar 15, 2024 18.99 19.26 18.99 19.26 18.47 -
Mar 14, 2024 18.82 19.24 18.82 19.24 18.45 -
Mar 13, 2024 19.19 19.19 18.69 18.80 18.03 920
Mar 12, 2024 18.81 19.00 18.81 19.00 18.21 80
Mar 11, 2024 18.48 18.93 18.19 18.89 18.11 500
Mar 8, 2024 18.47 18.67 18.47 18.50 17.74 1,280
Mar 7, 2024 18.08 18.59 18.08 18.59 17.83 -
Mar 6, 2024 18.02 18.10 17.79 18.10 17.36 400
Mar 5, 2024 18.75 18.98 18.16 18.16 17.41 60
Mar 4, 2024 18.22 19.23 18.22 19.23 18.44 800
Mar 1, 2024 18.09 18.44 18.09 18.44 17.69 -
Feb 29, 2024 18.08 18.23 18.08 18.23 17.48 -
Feb 28, 2024 17.72 18.28 17.72 18.28 17.53 224
Feb 27, 2024 18.24 18.39 17.99 17.99 17.25 296
Feb 26, 2024 17.65 18.49 17.65 18.49 17.73 160
Feb 23, 2024 17.26 17.84 17.26 17.84 17.11 -
Feb 22, 2024 17.68 17.68 17.11 17.30 16.59 284
Feb 21, 2024 18.03 18.03 17.45 17.60 16.88 1,740
Feb 20, 2024 17.66 17.92 17.66 17.92 17.18 -
Feb 19, 2024 17.78 17.81 17.50 17.81 17.07 1,276
Feb 16, 2024 17.10 17.41 17.10 17.41 16.69 400
Feb 15, 2024 17.05 17.47 17.05 17.40 16.68 -
Feb 14, 2024 16.57 16.91 16.57 16.91 16.22 -
Feb 13, 2024 16.91 16.91 16.91 16.91 16.22 -
Feb 12, 2024 15.92 16.93 15.92 16.93 16.23 120
Feb 9, 2024 15.52 16.39 15.52 16.01 15.35 -
Feb 8, 2024 15.18 15.52 15.18 15.52 14.88 1,200
Feb 7, 2024 15.19 15.31 15.19 15.31 14.68 -
Feb 6, 2024 14.85 15.12 14.85 15.12 14.50 -
Feb 5, 2024 14.89 15.08 14.89 15.08 14.46 4
Feb 2, 2024 14.85 15.09 14.85 15.09 14.47 -
Feb 1, 2024 14.88 14.93 14.88 14.93 14.32 -
Jan 31, 2024 14.94 14.97 14.93 14.97 14.36 -
Jan 30, 2024 14.99 15.15 14.99 15.15 14.53 -
Jan 29, 2024 14.77 15.02 14.77 15.02 14.40 180
Jan 26, 2024 14.84 14.89 14.77 14.77 14.16 -
Jan 25, 2024 14.95 14.95 14.87 14.87 14.26 2,000
Jan 24, 2024 14.61 15.05 14.61 15.04 14.42 1,444
Jan 23, 2024 14.95 14.95 14.77 14.84 14.23 -
Jan 22, 2024 14.56 14.94 14.56 14.94 14.33 800
Jan 19, 2024 14.99 15.01 14.90 14.90 14.28 -
Jan 18, 2024 14.89 14.97 14.89 14.97 14.35 -
Jan 17, 2024 14.92 14.96 14.86 14.86 14.25 -
Jan 16, 2024 14.90 15.01 14.90 15.01 14.39 -
Jan 15, 2024 15.07 15.07 15.07 15.07 14.45 -
Jan 12, 2024 14.52 14.99 14.52 14.99 14.37 -
Jan 11, 2024 14.40 14.66 14.40 14.66 14.06 -
Jan 10, 2024 14.31 14.52 14.31 14.52 13.92 -
Jan 9, 2024 14.06 14.61 14.06 14.49 13.90 -
Jan 8, 2024 14.36 14.36 14.05 14.23 13.64 680
Jan 5, 2024 13.98 14.06 13.98 14.00 13.43 -
Jan 4, 2024 13.51 13.92 13.51 13.92 13.35 -
Jan 3, 2024 13.77 13.77 13.64 13.64 13.08 -
Jan 2, 2024 13.52 13.52 13.52 13.52 12.96 -
Dec 29, 2023 13.60 13.68 13.60 13.68 13.11 -
Dec 28, 2023 13.49 13.60 13.49 13.60 13.05 -
Dec 27, 2023 13.34 13.64 13.34 13.57 13.02 -
Dec 22, 2023 13.47 13.55 13.47 13.51 12.95 -
Dec 21, 2023 13.35 13.35 13.35 13.35 12.80 -
Dec 20, 2023 12.99 13.26 12.99 13.24 12.70 120
Dec 19, 2023 12.93 13.04 12.92 13.04 12.50 -
Dec 18, 2023 12.73 13.02 12.73 13.02 12.48 -
Dec 15, 2023 12.43 12.88 12.43 12.72 12.20 -
Dec 14, 2023 12.49 12.59 12.48 12.52 12.00 -
Dec 13, 2023 12.30 12.60 12.30 12.51 11.99 -
Dec 12, 2023 12.12 12.38 12.12 12.26 11.76 -
Dec 11, 2023 12.02 12.02 11.90 11.92 11.43 -
Dec 8, 2023 11.88 12.02 11.86 12.02 11.52 -
Dec 7, 2023 11.97 11.98 11.82 11.88 11.39 -
Dec 6, 2023 12.23 12.23 12.06 12.06 11.57 -
Dec 5, 2023 12.20 12.20 12.01 12.19 11.68 -
Dec 4, 2023 12.06 12.33 12.06 12.29 11.78 -
Dec 1, 2023 11.72 12.03 11.72 12.03 11.54 -
Nov 30, 2023 11.96 12.02 11.81 11.81 11.32 -
Nov 29, 2023 11.92 12.09 11.84 12.06 11.57 -
Nov 28, 2023 11.76 11.80 11.72 11.80 11.32 -
Nov 27, 2023 12.39 12.39 11.73 11.73 11.24 -
Nov 24, 2023 12.38 12.38 12.38 12.38 11.87 -
Nov 23, 2023 12.44 12.44 12.40 12.40 11.90 -
Nov 22, 2023 12.26 12.48 12.26 12.43 11.91 -
Nov 21, 2023 12.40 12.40 12.35 12.35 11.84 -
Nov 20, 2023 12.01 12.01 12.01 12.01 11.52 -
Nov 17, 2023 12.00 12.00 12.00 12.00 11.50 -
Nov 16, 2023 12.08 12.11 12.05 12.11 11.61 -
Nov 15, 2023 12.13 12.22 12.11 12.11 11.61 -
Nov 14, 2023 12.13 12.13 12.03 12.03 11.53 -
Nov 13, 2023 11.95 12.28 11.95 12.15 11.65 -
Nov 10, 2023 11.98 12.06 11.98 12.04 11.55 -
Nov 9, 2023 11.98 12.03 11.98 12.03 11.54 -
Nov 8, 2023 12.10 12.19 12.10 12.11 11.62 -
Nov 7, 2023 12.02 12.19 11.98 12.18 11.68 -
Nov 6, 2023 12.23 12.23 12.14 12.14 11.64 -
Nov 3, 2023 12.06 12.25 12.06 12.18 11.68 -
Nov 2, 2023 12.29 12.41 12.14 12.23 11.72 -
Nov 1, 2023 12.01 12.32 11.99 12.26 11.75 -
Oct 31, 2023 12.02 12.05 11.91 12.05 11.56 -
Oct 30, 2023 11.92 12.00 11.92 11.97 11.47 -
Oct 27, 2023 12.32 12.32 12.00 12.03 11.53 -
Oct 26, 2023 12.06 12.65 12.06 12.40 11.89 -
Oct 25, 2023 12.01 12.10 11.95 12.10 11.60 -
Oct 24, 2023 11.82 12.09 11.82 12.02 11.53 -
Oct 23, 2023 11.96 11.96 11.77 11.77 11.28 -
Oct 20, 2023 12.06 12.06 11.91 11.96 11.47 -
Oct 19, 2023 12.23 12.23 11.96 12.01 11.51 -
Oct 18, 2023 12.39 12.39 12.34 12.36 11.85 -
Oct 17, 2023 12.48 12.57 12.42 12.42 11.91 -
Oct 16, 2023 12.45 12.74 12.45 12.69 12.17 240
Oct 13, 2023 12.73 12.87 12.73 12.82 12.30 -
Oct 12, 2023 12.38 12.67 12.38 12.67 12.15 -
Oct 11, 2023 12.33 12.60 12.33 12.57 12.05 1,200
Oct 10, 2023 12.26 12.31 12.26 12.31 11.80 -
Oct 9, 2023 11.22 11.22 11.22 11.22 10.76 -
Oct 6, 2023 11.54 11.54 11.37 11.37 10.90 -
Oct 5, 2023 11.38 11.65 11.38 11.65 11.17 -
Oct 4, 2023 11.97 11.97 11.62 11.63 11.15 -
Oct 3, 2023 12.01 12.02 11.95 12.02 11.52 -
Oct 2, 2023 12.04 12.16 12.04 12.04 11.55 -
Sep 29, 2023 12.09 12.13 12.09 12.13 11.63 -
Sep 28, 2023 11.93 11.99 11.93 11.95 11.46 -
Sep 27, 2023 11.88 12.03 11.88 12.03 11.54 -
Sep 26, 2023 11.80 11.80 11.71 11.79 11.31 -
Sep 25, 2023 12.00 12.03 11.83 11.83 11.34 -
Sep 22, 2023 12.07 12.07 11.87 11.97 11.48 -
Sep 21, 2023 12.17 12.17 12.17 12.17 11.67 -
Sep 20, 2023 12.75 12.75 12.47 12.47 11.96 -
Sep 19, 2023 12.89 12.89 12.78 12.82 12.29 -
Sep 18, 2023 12.98 12.98 12.85 12.86 12.33 -
Sep 15, 2023 12.89 13.08 12.89 13.08 12.54 -
Sep 14, 2023 12.67 12.88 12.67 12.88 12.35 -
Sep 13, 2023 12.65 12.65 12.63 12.63 12.11 -
Sep 12, 2023 12.61 12.76 12.61 12.76 12.23 -
Sep 11, 2023 12.38 12.55 12.38 12.55 12.03 -
Sep 8, 2023 12.34 12.42 12.34 12.42 11.91 -
Sep 7, 2023 12.34 12.39 12.30 12.35 11.85 -
Sep 6, 2023 12.24 12.29 12.24 12.28 11.78 -
Sep 5, 2023 12.18 12.23 12.15 12.23 11.73 -
Sep 4, 2023 12.21 12.26 12.15 12.23 11.73 -
Sep 1, 2023 12.16 12.16 12.16 12.16 11.66 -
Aug 31, 2023 12.14 12.23 12.14 12.23 11.73 -
Aug 30, 2023 12.11 12.11 12.11 12.11 11.61 -
Aug 29, 2023 12.10 12.17 12.05 12.05 11.56 -
Aug 28, 2023 11.80 12.19 11.80 12.19 11.68 3,800
Aug 25, 2023 11.83 11.97 11.81 11.97 11.48 -
Aug 24, 2023 11.85 11.92 11.81 11.81 11.33 -
Aug 23, 2023 11.67 11.79 11.67 11.77 11.28 -
Aug 22, 2023 11.68 11.74 11.68 11.73 11.25 -
Aug 21, 2023 11.41 11.73 11.41 11.73 11.24 212
Aug 18, 2023 11.56 11.56 11.40 11.40 10.93 -
Aug 17, 2023 11.60 11.60 11.60 11.60 11.12 -
Aug 16, 2023 11.70 11.70 11.65 11.68 11.20 -
Aug 15, 2023 11.71 11.79 11.69 11.71 11.23 -
Aug 14, 2023 11.68 11.68 11.57 11.57 11.09 -
Aug 11, 2023 11.84 11.84 11.75 11.75 11.27 -
Aug 10, 2023 11.98 11.98 11.92 11.92 11.43 -
Aug 9, 2023 11.87 11.87 11.87 11.87 11.38 -
Aug 8, 2023 12.11 12.11 11.94 11.94 11.45 -
Aug 7, 2023 11.93 12.07 11.93 12.04 11.55 -
Aug 4, 2023 11.78 11.98 11.78 11.98 11.49 -
Aug 3, 2023 11.86 11.86 11.76 11.76 11.28 -
Aug 2, 2023 11.86 12.01 11.86 12.01 11.51 -
Aug 1, 2023 11.87 12.01 11.81 11.81 11.33 -
Jul 31, 2023 11.73 11.99 11.73 11.99 11.50 80
Jul 28, 2023 11.73 11.84 11.73 11.82 11.34 -
Jul 27, 2023 11.58 11.83 11.58 11.83 11.34 -
Jul 26, 2023 11.73 11.73 11.73 11.73 11.25 -
Jul 25, 2023 12.23 12.23 11.81 11.81 11.33 -
Jul 24, 2023 12.43 12.43 12.43 12.43 11.92 -
Jul 21, 2023 12.94 12.94 12.94 12.94 12.40 -
Jul 20, 2023 12.46 13.04 12.46 13.04 12.50 -
Jul 19, 2023 12.46 12.46 12.22 12.29 11.79 -
Jul 18, 2023 12.30 12.38 12.30 12.38 11.87 -
Jul 17, 2023 12.20 12.24 12.18 12.19 11.69 -
Jul 14, 2023 12.75 12.75 12.33 12.33 11.83 -
Jul 13, 2023 12.69 12.73 12.53 12.69 12.17 -
Jul 12, 2023 12.26 12.50 12.23 12.49 11.98 -
Jul 11, 2023 12.15 12.35 12.15 12.35 11.84 800
Jul 10, 2023 12.00 12.12 12.00 12.12 11.62 -
Jul 7, 2023 11.95 11.95 11.95 11.95 11.46 -
Jul 6, 2023 12.08 12.08 11.92 11.92 11.43 -
Jul 5, 2023 11.93 12.14 11.93 12.14 11.64 -
Jul 4, 2023 12.51 12.51 12.05 12.05 11.56 -
Jul 3, 2023 12.34 12.34 12.34 12.34 11.83 -
Jun 30, 2023 12.18 12.28 12.15 12.28 11.78 -
Jun 29, 2023 12.23 12.23 12.07 12.07 11.58 -
Jun 28, 2023 11.95 12.27 11.95 12.27 11.77 -
Jun 27, 2023 12.00 12.00 11.88 11.88 11.39 -
Jun 26, 2023 12.57 12.57 12.19 12.19 11.69 -
Jun 23, 2023 12.52 12.52 12.52 12.52 12.00 -
Jun 22, 2023 12.86 12.86 12.86 12.86 12.34 -
Jun 21, 2023 12.94 12.94 12.84 12.84 12.31 -
Jun 20, 2023 12.66 12.93 12.66 12.93 12.40 -
Jun 19, 2023 12.73 12.80 12.66 12.66 12.14 -
Jun 16, 2023 12.52 12.78 12.52 12.78 12.26 -
Jun 15, 2023 12.34 12.46 12.31 12.43 11.92 -
Jun 14, 2023 12.67 12.67 12.51 12.58 12.06 -
Jun 13, 2023 12.56 12.69 12.49 12.49 11.97 -
Jun 12, 2023 12.45 12.64 12.45 12.62 12.10 -
Jun 9, 2023 12.35 12.51 12.35 12.51 11.99 -
Jun 8, 2023 12.13 12.41 12.12 12.41 11.90 -
Jun 7, 2023 12.47 12.47 12.24 12.24 11.74 -
Jun 6, 2023 12.56 12.56 12.56 12.56 12.04 -
Jun 5, 2023 12.81 12.81 12.75 12.75 12.23 -
Jun 2, 2023 12.78 12.84 12.72 12.84 12.31 -
Jun 1, 2023 12.64 12.64 12.64 12.64 12.12 -
May 31, 2023 12.48 12.93 12.48 12.93 12.40 -

Related Tickers

RHM.F Rheinmetall AG
526.40
+1.54%
 
AVIO.MI Avio S.p.A.
11.86
-0.67%
 
LDO.MI Leonardo S.p.a.
23.57
+2.08%
 
EH EHang Holdings Limited
16.97
+1.86%
 
RHM.DE Rheinmetall AG
527.80
+2.17%