Frankfurt - Delayed Quote EUR
Micro Systemation AB (publ) (W98.F)
4.6500
-0.0100
(-0.21%)
As of 8:02:57 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 100 |
| May 6, 2025 | 4.6300 | 4.6600 | 4.6300 | 4.6600 | 4.6600 | - |
| May 5, 2025 | 4.5600 | 4.6200 | 4.5600 | 4.6200 | 4.6200 | - |
| May 2, 2025 | 4.4800 | 4.5600 | 4.4800 | 4.5600 | 4.5600 | - |
| Apr 30, 2025 | 4.3800 | 4.4900 | 4.3800 | 4.4900 | 4.4900 | - |
| Apr 29, 2025 | 4.4900 | 4.4900 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 28, 2025 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | - |
| Apr 25, 2025 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | 4.5000 | - |
| Apr 24, 2025 | 4.4400 | 4.5300 | 4.4400 | 4.5300 | 4.5300 | - |
| Apr 23, 2025 | 4.2300 | 4.4400 | 4.2300 | 4.4400 | 4.4400 | - |
| Apr 22, 2025 | 4.2400 | 4.2400 | 4.2200 | 4.2200 | 4.2200 | - |
| Apr 17, 2025 | 4.1600 | 4.2500 | 4.1600 | 4.2500 | 4.2500 | - |
| Apr 16, 2025 | 4.2300 | 4.2300 | 4.1700 | 4.1700 | 4.1700 | - |
| Apr 15, 2025 | 4.2900 | 4.2900 | 4.2400 | 4.2400 | 4.2400 | - |
| Apr 14, 2025 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 11, 2025 | 4.2800 | 4.3100 | 4.2800 | 4.3100 | 4.3100 | - |
| Apr 10, 2025 | 4.2500 | 4.2800 | 4.2500 | 4.2800 | 4.2800 | - |
| Apr 9, 2025 | 4.4000 | 4.4000 | 4.2600 | 4.2600 | 4.2600 | - |
| Apr 8, 2025 | 4.2000 | 4.4100 | 4.2000 | 4.4100 | 4.4100 | - |
| Apr 7, 2025 | 4.3800 | 4.3800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 4, 2025 | 4.5000 | 4.5000 | 4.4100 | 4.4100 | 4.4100 | - |
| Apr 3, 2025 | 4.6500 | 4.6500 | 4.5200 | 4.5200 | 4.5200 | - |
| Apr 2, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 1, 2025 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.6400 | - |
| Mar 31, 2025 | 4.6300 | 4.6700 | 4.6300 | 4.6700 | 4.6700 | - |
| Mar 28, 2025 | 4.7200 | 4.7500 | 4.7200 | 4.7500 | 4.7500 | - |
| Mar 27, 2025 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 100 |
| Mar 26, 2025 | 4.7000 | 4.7100 | 4.7000 | 4.7100 | 4.7100 | - |
| Mar 25, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Mar 24, 2025 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Mar 21, 2025 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | 4.7000 | - |
| Mar 20, 2025 | 4.5900 | 4.6800 | 4.5900 | 4.6800 | 4.6800 | - |
| Mar 19, 2025 | 4.7400 | 4.7400 | 4.7100 | 4.7100 | 4.7100 | - |
| Mar 18, 2025 | 4.5500 | 4.7400 | 4.5500 | 4.7400 | 4.7400 | - |
| Mar 17, 2025 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
| Mar 14, 2025 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | - |
| Mar 13, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Mar 12, 2025 | 4.4200 | 4.5800 | 4.4200 | 4.5800 | 4.5800 | - |
| Mar 11, 2025 | 4.6100 | 4.6100 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 10, 2025 | 4.7800 | 4.7800 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 7, 2025 | 4.8000 | 4.8000 | 4.7800 | 4.7800 | 4.7800 | - |
| Mar 6, 2025 | 4.9800 | 4.9800 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 5, 2025 | 4.9600 | 4.9900 | 4.9600 | 4.9900 | 4.9900 | - |
| Mar 4, 2025 | 4.9700 | 4.9700 | 4.8700 | 4.8700 | 4.8700 | - |
| Mar 3, 2025 | 4.9000 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | - |
| Feb 28, 2025 | 4.8600 | 4.9000 | 4.8600 | 4.9000 | 4.9000 | - |
| Feb 27, 2025 | 4.9400 | 4.9600 | 4.9400 | 4.9600 | 4.9600 | - |
| Feb 26, 2025 | 4.8500 | 4.9300 | 4.8500 | 4.9300 | 4.9300 | - |
| Feb 25, 2025 | 4.9200 | 4.9300 | 4.9200 | 4.9300 | 4.9300 | - |
| Feb 24, 2025 | 4.9400 | 4.9400 | 4.9100 | 4.9200 | 4.9200 | - |
| Feb 21, 2025 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Feb 20, 2025 | 4.8800 | 5.0200 | 4.8800 | 5.0200 | 5.0200 | - |
| Feb 19, 2025 | 4.7800 | 4.9500 | 4.7800 | 4.9500 | 4.9500 | - |
| Feb 18, 2025 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | - |
| Feb 17, 2025 | 4.7300 | 4.9300 | 4.7300 | 4.9300 | 4.9300 | - |
| Feb 14, 2025 | 4.8700 | 4.8700 | 4.8000 | 4.8000 | 4.8000 | - |
| Feb 13, 2025 | 4.9100 | 4.9100 | 4.8500 | 4.8500 | 4.8500 | - |
| Feb 12, 2025 | 4.9900 | 4.9900 | 4.9500 | 4.9500 | 4.9500 | - |
| Feb 11, 2025 | 4.9600 | 5.1200 | 4.9600 | 5.1200 | 5.1200 | - |
| Feb 10, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Feb 7, 2025 | 4.9900 | 5.1200 | 4.9900 | 5.1200 | 5.1200 | - |
| Feb 6, 2025 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Feb 5, 2025 | 4.9800 | 5.1200 | 4.9800 | 5.0000 | 5.0000 | 21 |
| Feb 4, 2025 | 4.8500 | 5.1000 | 4.8500 | 5.0400 | 5.0400 | 104 |
| Feb 3, 2025 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | 5.0000 | - |
| Jan 31, 2025 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | - |
| Jan 30, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 29, 2025 | 4.6800 | 4.7500 | 4.6800 | 4.7500 | 4.7500 | - |
| Jan 28, 2025 | 4.9700 | 4.9700 | 4.6600 | 4.6600 | 4.6600 | - |
| Jan 27, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jan 24, 2025 | 4.7700 | 4.7700 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 23, 2025 | 4.6500 | 4.7100 | 4.6500 | 4.7100 | 4.7100 | - |
| Jan 22, 2025 | 4.8500 | 4.8500 | 4.6700 | 4.6700 | 4.6700 | - |
| Jan 21, 2025 | 4.9200 | 4.9200 | 4.8300 | 4.8300 | 4.8300 | - |
| Jan 20, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 17, 2025 | 4.7100 | 4.8200 | 4.7100 | 4.8200 | 4.8200 | - |
| Jan 16, 2025 | 4.7800 | 4.7800 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 15, 2025 | 4.8400 | 4.8400 | 4.8200 | 4.8200 | 4.8200 | - |
| Jan 14, 2025 | 4.8200 | 4.8900 | 4.8200 | 4.8900 | 4.8900 | - |
| Jan 13, 2025 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| Jan 10, 2025 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | 4.6200 | - |
| Jan 9, 2025 | 4.3200 | 4.5700 | 4.3200 | 4.5700 | 4.5700 | - |
| Jan 8, 2025 | 4.2100 | 4.3900 | 4.2100 | 4.3900 | 4.3900 | - |
| Jan 7, 2025 | 4.0900 | 4.2100 | 4.0900 | 4.2100 | 4.2100 | - |
| Jan 6, 2025 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Jan 3, 2025 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Jan 2, 2025 | 3.6500 | 3.9700 | 3.6500 | 3.9700 | 3.9700 | - |
| Dec 30, 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| Dec 27, 2024 | 4.0200 | 4.0300 | 4.0200 | 4.0300 | 4.0300 | - |
| Dec 23, 2024 | 4.1000 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | - |
| Dec 20, 2024 | 4.0700 | 4.1700 | 4.0700 | 4.1700 | 4.1700 | - |
| Dec 19, 2024 | 4.0300 | 4.1500 | 4.0300 | 4.1500 | 4.1500 | - |
| Dec 18, 2024 | 4.1300 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | - |
| Dec 17, 2024 | 4.1500 | 4.1500 | 4.1200 | 4.1200 | 4.1200 | - |
| Dec 16, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Dec 13, 2024 | 4.2500 | 4.2500 | 4.1900 | 4.1900 | 4.1900 | - |
| Dec 12, 2024 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | 4.2500 | - |
| Dec 11, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Dec 10, 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | - |
| Dec 9, 2024 | 4.2300 | 4.2900 | 4.2300 | 4.2900 | 4.2900 | - |
| Dec 6, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Dec 5, 2024 | 4.2200 | 4.2800 | 4.2200 | 4.2800 | 4.2800 | - |
| Dec 4, 2024 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | 4.3000 | - |
| Dec 3, 2024 | 4.2900 | 4.3600 | 4.2900 | 4.3600 | 4.3600 | - |
| Dec 2, 2024 | 4.2900 | 4.2900 | 4.2800 | 4.2800 | 4.2800 | - |
| Nov 29, 2024 | 4.2300 | 4.3300 | 4.2300 | 4.3300 | 4.3300 | - |
| Nov 28, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Nov 27, 2024 | 4.2100 | 4.3600 | 4.2100 | 4.3600 | 4.3600 | - |
| Nov 26, 2024 | 4.0400 | 4.1900 | 4.0400 | 4.1900 | 4.1900 | - |
| Nov 25, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Nov 22, 2024 | 4.0300 | 4.1700 | 4.0300 | 4.1700 | 4.1700 | - |
| Nov 21, 2024 | 4.2400 | 4.2400 | 4.1000 | 4.1000 | 4.1000 | - |
| Nov 20, 2024 | 4.2700 | 4.2700 | 4.2400 | 4.2400 | 4.2400 | - |
| Nov 19, 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | - |
| Nov 18, 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Nov 15, 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | - |
| Nov 14, 2024 | 0.045555 Dividend | |||||
| Nov 14, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Nov 13, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.4200 | 3.9200 | - |
| Nov 12, 2024 | 4.4500 | 4.5300 | 4.4500 | 4.5300 | 4.0176 | - |
| Nov 11, 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 3.9466 | - |
| Nov 8, 2024 | 4.4700 | 4.5900 | 4.4700 | 4.5900 | 4.0708 | - |
| Nov 7, 2024 | 4.4100 | 4.5400 | 4.4100 | 4.5400 | 4.0264 | - |
| Nov 6, 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 3.9821 | - |
| Nov 5, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 3.8845 | - |
| Nov 4, 2024 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | 3.8668 | - |
| Nov 1, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 3.8136 | - |
| Oct 31, 2024 | 4.3900 | 4.3900 | 4.3600 | 4.3600 | 3.8668 | - |
| Oct 30, 2024 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | 3.9821 | - |
| Oct 29, 2024 | 4.1200 | 4.3900 | 4.1200 | 4.3900 | 3.8934 | 550 |
| Oct 28, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.3790 | - |
| Oct 25, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.4943 | - |
| Oct 24, 2024 | 3.8600 | 3.9200 | 3.8600 | 3.9200 | 3.4766 | - |
| Oct 23, 2024 | 3.8100 | 3.8500 | 3.8100 | 3.8500 | 3.4145 | - |
| Oct 22, 2024 | 3.7100 | 3.8100 | 3.7100 | 3.8100 | 3.3790 | - |
| Oct 21, 2024 | 3.7400 | 3.7900 | 3.7400 | 3.7900 | 3.3613 | - |
| Oct 18, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.3790 | - |
| Oct 17, 2024 | 3.8100 | 3.8800 | 3.8100 | 3.8800 | 3.4411 | - |
| Oct 16, 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.4588 | - |
| Oct 15, 2024 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.4943 | - |
| Oct 14, 2024 | 4.0600 | 4.0600 | 3.9300 | 3.9300 | 3.4854 | - |
| Oct 11, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.5032 | - |
| Oct 10, 2024 | 4.0000 | 4.0000 | 3.9600 | 3.9600 | 3.5120 | - |
| Oct 9, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.5475 | - |
| Oct 8, 2024 | 3.9600 | 4.0100 | 3.9600 | 4.0100 | 3.5564 | - |
| Oct 7, 2024 | 3.9700 | 3.9700 | 3.9600 | 3.9600 | 3.5120 | - |
| Oct 4, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 3.5564 | - |
| Oct 3, 2024 | 3.9200 | 4.0300 | 3.9200 | 4.0300 | 3.5741 | - |
| Oct 2, 2024 | 3.9300 | 4.0600 | 3.9300 | 4.0600 | 3.6007 | - |
| Oct 1, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.4500 | - |
| Sep 30, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.3790 | - |
| Sep 27, 2024 | 3.9200 | 3.9200 | 3.8900 | 3.8900 | 3.4500 | - |
| Sep 26, 2024 | 4.0100 | 4.0100 | 3.9300 | 3.9300 | 3.4854 | - |
| Sep 25, 2024 | 3.8300 | 4.0900 | 3.8300 | 4.0900 | 3.6273 | - |
| Sep 24, 2024 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | 3.4588 | - |
| Sep 23, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.3347 | - |
| Sep 20, 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8800 | 3.4411 | - |
| Sep 19, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.3169 | - |
| Sep 18, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.1484 | - |
| Sep 17, 2024 | 3.5400 | 3.5800 | 3.5400 | 3.5800 | 3.1750 | - |
| Sep 16, 2024 | 3.6500 | 3.6500 | 3.5700 | 3.5700 | 3.1662 | - |
| Sep 13, 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6400 | 3.2282 | - |
| Sep 12, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.1839 | - |
| Sep 11, 2024 | 3.5800 | 3.6900 | 3.5800 | 3.6900 | 3.2726 | - |
| Sep 10, 2024 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.1750 | - |
| Sep 9, 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.2194 | - |
| Sep 6, 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7100 | 3.2903 | - |
| Sep 5, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | 3.2814 | - |
| Sep 4, 2024 | 3.7400 | 3.7400 | 3.6800 | 3.6800 | 3.2637 | - |
Related Tickers
YSZ.F China Youzan Limited
0.0100
0.00%
YI1.F Chrysos Corporation Limited
2.2000
0.00%
WGSA.MU SS&C Technologies Holdings Inc
68.50
0.00%
W5Q0.F Vacasa, Inc.
0.0000
0.00%
VX9.F Fadel Partners, Inc.
0.8550
+11.04%
ZCN.MU ZeU Technologies Inc.
0.3100
0.00%
ZEUCF ZeU Technologies Inc.
0.0038
0.00%
XMMRF XMReality AB (publ)
0.0091
0.00%
UT8.DE Uber Technologies, Inc.
74.18
-1.84%
WOWI Metro One Telecommunications, I
0.0010
-52.38%