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

Frankfurt - Delayed Quote EUR

Brødrene A & O Johansen A/S (XH0.F)

Compare
10.44
-0.34
(-3.15%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202510.8610.8610.4410.4410.44-
Apr 16, 202510.8610.8610.7010.7810.78-
Apr 15, 202510.7210.8610.7210.8010.80-
Apr 14, 202510.4610.7210.4610.7210.72-
Apr 11, 202510.2210.4610.2210.4010.40-
Apr 10, 20259.7310.649.7310.5210.52-
Apr 9, 202510.1610.3010.1610.2210.22-
Apr 8, 20259.9310.429.9310.4210.42-
Apr 7, 20259.9010.049.8810.0410.04-
Apr 4, 202510.7810.9010.6010.6010.60-
Apr 3, 202510.9611.1410.9611.0411.04-
Apr 2, 202510.9611.1410.9611.1011.10-
Apr 1, 202510.8411.2810.8411.2811.28-
Mar 31, 202511.0811.2211.0811.1811.18-
Mar 28, 202511.0611.3811.0611.3811.38-
Mar 27, 202511.3011.5211.3011.3611.36-
Mar 26, 202511.2011.7011.2011.5211.52-
Mar 25, 202511.1411.5011.1411.5011.50-
Mar 24, 2025 0.40151998 Dividend
Mar 24, 202511.1011.6211.1011.4411.44-
Mar 21, 202511.7211.9411.7211.888.88-
Mar 20, 202511.8012.0811.8012.049.00-
Mar 19, 202511.7812.1211.7812.129.06-
Mar 18, 202511.6612.1211.6612.028.98-
Mar 17, 202511.5812.0811.5812.028.98-
Mar 14, 202511.2611.8011.2611.808.82-
Mar 13, 202511.1411.5611.1411.568.64-
Mar 12, 202511.1211.4611.1211.468.57-
Mar 11, 202511.0811.3411.0811.348.48-
Mar 10, 202511.2211.4211.2211.428.54-
Mar 7, 202511.2411.3611.2411.348.48-
Mar 6, 202511.5211.6811.4611.468.57-
Mar 5, 202511.1011.5411.1011.548.63-
Mar 4, 202511.3211.6011.3211.448.55-
Mar 3, 202511.2811.4411.2811.448.55-
Feb 28, 202511.2611.3411.2211.348.48-
Feb 27, 202510.5411.4810.5411.488.58-
Feb 26, 202510.3010.5610.3010.567.89-
Feb 25, 202510.0610.5210.0610.527.86-
Feb 24, 20259.9610.249.9610.247.65-
Feb 21, 202510.0610.2610.0610.167.59-
Feb 20, 202510.1010.2010.1010.207.62-
Feb 19, 202510.0610.2610.0610.207.62-
Feb 18, 202510.2210.3810.1210.127.56-
Feb 17, 202510.2610.3610.2610.327.71-
Feb 14, 20259.9610.409.9610.327.71-
Feb 13, 20259.9410.189.9410.187.61-
Feb 12, 202510.1610.1610.1010.107.55-
Feb 11, 202510.1210.1410.0610.067.52-
Feb 10, 202510.1610.1610.0410.047.50-
Feb 7, 202510.1610.1810.0610.067.52-
Feb 6, 202510.2610.2610.0810.147.58-
Feb 5, 202510.4410.4410.1810.247.65-
Feb 4, 202510.1810.2210.0810.227.64-
Feb 3, 202510.2410.2410.0610.107.55-
Jan 31, 202510.3610.3610.1410.147.58-
Jan 30, 202510.1610.2810.1610.287.68-
Jan 29, 202510.2010.2010.0810.107.55-
Jan 28, 202510.1810.1810.0210.127.56-
Jan 27, 202510.2210.2210.0810.147.58-
Jan 24, 202510.1610.2010.0810.187.61-
Jan 23, 202510.0010.149.9310.147.58-
Jan 22, 202510.1010.109.939.937.42-
Jan 21, 202510.2010.2010.0410.047.50-
Jan 20, 202510.2610.2610.1010.147.58-
Jan 17, 202510.0210.109.9510.107.55-
Jan 16, 202510.1210.129.9810.027.49-
Jan 15, 20259.9310.049.8910.047.50-
Jan 14, 20259.979.979.889.937.42-
Jan 13, 20259.879.899.839.897.39-
Jan 10, 20259.899.899.839.877.38-
Jan 9, 20259.919.919.759.817.33-
Jan 8, 202510.0810.089.839.837.35-
Jan 7, 202510.2210.2210.0410.047.50-
Jan 6, 202510.2210.2210.1010.127.56-
Jan 3, 202510.5010.5010.1210.127.56-
Jan 2, 202510.3410.4210.3410.387.76-
Dec 30, 202410.4210.4210.2010.207.62-
Dec 27, 202410.2410.3010.2410.287.68-
Dec 23, 202410.1410.1410.0010.147.58-
Dec 20, 20249.9510.049.8810.047.50-
Dec 19, 202410.0610.069.879.877.38-
Dec 18, 20249.879.969.759.967.44-
Dec 17, 20249.879.879.759.767.30-
Dec 16, 20249.979.979.719.717.26-
Dec 13, 20249.959.959.909.907.40-
Dec 12, 202410.0010.009.909.927.41-
Dec 11, 20249.979.979.879.957.44-
Dec 10, 202410.0410.049.919.917.41-
Dec 9, 202410.1810.189.929.927.41-
Dec 6, 202410.2610.2610.1010.107.55-
Dec 5, 202410.2610.2610.1410.207.62-
Dec 4, 202410.3410.3410.1610.167.59-
Dec 3, 202410.3610.3610.2810.287.68-
Dec 2, 202410.5610.5610.3210.327.71-
Nov 29, 202410.5410.5410.2810.287.68-
Nov 28, 202410.6410.6410.4410.447.80-
Nov 27, 202410.7010.7010.5010.507.85-
Nov 26, 202410.8210.8210.6210.667.97-
Nov 25, 202410.6810.6810.6410.647.95-
Nov 22, 202410.1810.5010.1610.507.85-
Nov 21, 202410.3010.3010.1010.107.55-
Nov 20, 202410.3410.3410.2410.247.65-
Nov 19, 202410.4010.4010.2010.207.62-
Nov 18, 202410.4210.4210.2810.327.71-
Nov 15, 202410.5210.5210.3010.327.71-
Nov 14, 202410.4410.4410.3610.407.77-
Nov 13, 202410.5010.5010.3810.387.76-
Nov 12, 202410.6610.6610.4610.467.82-
Nov 11, 202410.8410.8410.7210.728.01-
Nov 8, 202411.0011.0010.7810.788.06-
Nov 7, 202410.7810.8410.6610.848.10-
Nov 6, 202410.6010.6810.5810.647.95-
Nov 5, 202410.6810.6810.4610.467.82-
Nov 4, 202410.6410.6410.5210.547.88-
Nov 1, 202410.6610.6610.5210.527.86-
Oct 31, 202410.5610.5810.5410.547.88100
Oct 30, 202410.6210.6210.4210.587.91-
Oct 29, 202410.9610.9610.5410.547.88-
Oct 28, 202410.9810.9810.7410.748.03-
Oct 25, 202411.1411.1410.7810.868.12-
Oct 24, 202411.5811.5810.9210.928.16-
Oct 23, 202411.6211.6211.4411.468.57-
Oct 22, 202411.5411.5411.5011.528.61-
Oct 21, 202411.6011.6011.4611.468.57-
Oct 18, 202411.5011.5211.4011.488.58-
Oct 17, 202411.3611.5611.2611.568.64-
Oct 16, 202411.4411.4411.2611.268.42-
Oct 15, 202411.2811.3011.2811.308.45-
Oct 14, 202411.4011.4011.2011.208.37-
Oct 11, 202411.3011.3011.1011.268.42-
Oct 10, 202411.2811.2811.1411.168.34-
Oct 9, 202411.2611.2611.2011.208.37-
Oct 8, 202411.3411.3411.2011.208.37-
Oct 7, 202411.2611.2611.1211.228.39-
Oct 4, 202411.1011.2011.0611.208.37-
Oct 3, 202411.4611.4611.1211.128.31-
Oct 2, 202411.6011.6011.3411.348.48-
Oct 1, 202411.6611.6811.5011.688.73-
Sep 30, 202411.6811.6811.5811.588.66-
Sep 27, 202411.8811.8811.6811.728.76-
Sep 26, 202411.8011.8011.6411.808.82-
Sep 25, 202411.7011.7211.6411.728.76-
Sep 24, 202411.9211.9211.5411.548.63-
Sep 23, 202411.8011.8211.7611.828.84-
Sep 20, 202411.5611.6011.4811.608.67-
Sep 19, 202411.4811.5211.4811.488.58-
Sep 18, 202411.6611.6611.4611.468.57-
Sep 17, 202411.4411.5811.3811.588.66-
Sep 16, 202411.5011.5011.3611.368.49-
Sep 13, 202411.1811.4011.1811.408.52-
Sep 12, 202410.9411.1210.9411.008.22-
Sep 11, 202411.0811.0810.9810.988.21-
Sep 10, 202411.0411.0610.9811.008.22-
Sep 9, 202411.1211.1210.9210.968.19-
Sep 6, 202411.0811.1810.9811.188.36-
Sep 5, 202411.3411.3410.9810.988.21-
Sep 4, 202411.1011.1411.0011.148.33-
Sep 3, 202411.5411.5411.1411.148.33-
Sep 2, 202411.6611.6611.4011.488.58-
Aug 30, 202411.5011.5211.4211.528.61-
Aug 29, 202411.4811.4811.3811.428.54-
Aug 28, 202411.1811.3211.1611.328.46-
Aug 27, 202411.0811.0811.0011.068.27-
Aug 26, 202410.9210.9210.7410.928.16-
Aug 23, 202410.8010.8610.6810.868.12-
Aug 22, 202410.6610.6610.6010.647.95-
Aug 21, 202410.6010.6010.5610.587.91-
Aug 20, 202410.3610.4210.3010.427.79-
Aug 19, 202410.2210.3210.1810.327.71-
Aug 16, 202410.3410.3410.1410.147.58-
Aug 15, 202410.3210.3410.0010.347.73-
Aug 14, 20249.9010.409.9010.407.77-
Aug 13, 202410.5210.5210.3410.347.73-
Aug 12, 202410.3210.4010.2610.407.77-
Aug 9, 202410.2610.2610.2010.267.67-
Aug 8, 202410.2810.2810.0410.187.61-
Aug 7, 202410.1210.2610.1210.267.67-
Aug 6, 202410.0010.129.799.797.32-
Aug 5, 202410.2210.229.719.717.26-
Aug 2, 202410.5210.5210.2210.227.64-
Aug 1, 202410.7010.7010.5210.527.86-
Jul 31, 202410.7610.7610.6610.667.97-
Jul 30, 202410.7810.7810.5810.587.91-
Jul 29, 202410.7010.7210.5810.587.91-
Jul 26, 202410.4010.6410.4010.607.92-
Jul 25, 202410.8210.8210.4610.467.82-
Jul 24, 202410.9210.9810.8810.988.21-
Jul 23, 202410.8210.9210.8210.888.13-
Jul 22, 202410.7410.9010.7410.848.10-
Jul 19, 202410.8810.8810.6810.687.98-
Jul 18, 202410.8410.8810.7010.888.13-
Jul 17, 202410.4610.8010.4210.808.07-
Jul 16, 202410.2210.2410.1210.227.64-
Jul 15, 202410.2210.2410.1610.167.59-
Jul 12, 202410.3410.3410.1610.167.59-
Jul 11, 20249.9910.069.9210.067.52-
Jul 10, 20249.919.939.759.937.42-
Jul 9, 202410.0610.069.869.867.37-
Jul 8, 202410.2210.2210.0210.027.49-
Jul 5, 202410.4410.4410.2410.247.65-
Jul 4, 202410.5010.5010.4010.407.77-
Jul 3, 202410.2010.4810.1410.487.83-
Jul 2, 202410.1410.2410.0610.127.56-
Jul 1, 202410.2210.2210.1410.147.58-
Jun 28, 202410.2210.2810.1610.167.59-
Jun 27, 202410.3010.3010.1010.187.61-
Jun 26, 202410.3810.3810.2410.247.65-
Jun 25, 202410.2810.3810.1610.387.76-
Jun 24, 20249.7010.669.5010.147.58180
Jun 21, 20249.749.749.619.677.23-
Jun 20, 20249.539.569.459.537.12-
Jun 19, 20249.809.859.809.857.361,180
Jun 18, 20249.809.809.809.807.33-
Jun 17, 20249.809.809.809.807.33-
Jun 14, 202410.1010.109.809.807.33155
Jun 13, 202410.1010.1010.1010.107.55-
Jun 12, 202410.1010.1010.1010.107.5555
Jun 11, 20249.879.879.879.877.38-
Jun 10, 20249.879.879.879.877.38-
Jun 7, 20249.879.879.879.877.38-
Jun 6, 20249.849.849.849.847.36-
Jun 5, 20249.529.529.529.527.12-
Jun 4, 20249.529.529.529.527.12-
Jun 3, 20249.529.529.529.527.12-
May 31, 20249.569.569.499.527.12-
May 30, 20249.569.569.419.487.09-
May 29, 20249.669.669.539.537.12-
May 28, 20249.839.839.679.677.23-
May 27, 20249.939.939.769.767.30-
May 24, 20249.999.999.879.927.41-
May 23, 20249.649.979.549.977.45-
May 22, 20249.539.539.479.517.11-
May 21, 20249.779.779.509.507.10-
May 20, 20249.779.779.779.777.30-
May 17, 20249.669.719.649.717.26-
May 16, 20249.609.709.559.707.25-
May 15, 20249.359.509.359.507.10-
May 14, 20249.349.409.329.407.03-
May 13, 20249.239.319.239.246.91-
May 10, 20249.239.249.239.246.91-
May 9, 20249.239.249.239.246.91-
May 8, 20249.289.289.109.106.80-
May 7, 20249.389.389.229.226.89-
May 6, 20249.289.289.289.286.94-
May 3, 20249.199.199.169.186.86-
May 2, 20249.149.149.059.126.82-
Apr 30, 20249.219.219.149.146.83-
Apr 29, 20249.179.179.109.106.80-
Apr 26, 20249.129.159.109.106.80-
Apr 25, 20249.409.409.069.066.77-
Apr 24, 20249.489.489.139.136.82-
Apr 23, 20249.479.479.419.457.06-
Apr 22, 20249.579.579.429.427.04-
Apr 19, 20249.489.489.349.457.06-
Apr 18, 20249.409.409.299.377.00-
Apr 17, 20249.439.439.369.387.01-