Dusseldorf - Delayed Quote EUR

Sonaecom SA (XOA1.DU)

Compare
2.1400
+0.0800
+(3.88%)
At close: January 23 at 7:31:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20252.12002.18002.12002.14002.1400-
Jan 22, 20252.12002.16002.06002.06002.0600-
Jan 21, 20252.12002.16002.06002.06002.0600-
Jan 20, 20252.18002.20002.06002.06002.0600-
Jan 17, 20252.14002.18002.12002.12002.1200-
Jan 16, 20252.12002.18002.08002.08002.0800-
Jan 15, 20252.14002.16002.06002.06002.0600-
Jan 14, 20252.16002.18002.08002.08002.0800-
Jan 13, 20252.20002.22002.10002.10002.1000-
Jan 10, 20252.12002.24002.12002.14002.1400-
Jan 9, 20252.20002.24002.06002.06002.0600-
Jan 8, 20252.24002.24002.14002.14002.1400-
Jan 7, 20252.30002.30002.18002.18002.1800-
Jan 6, 20252.28002.28002.24002.24002.2400-
Jan 3, 20252.28002.28002.20002.22002.2200-
Jan 2, 20252.20002.30002.18002.22002.2200-
Dec 30, 20242.16002.16002.16002.16002.1600-
Dec 27, 20242.08002.16002.08002.10002.1000-
Dec 23, 20242.14002.14002.02002.02002.0200-
Dec 20, 20242.12002.18002.08002.08002.0800-
Dec 19, 20242.14002.16002.06002.06002.0600-
Dec 18, 20242.16002.20002.10002.10002.1000-
Dec 17, 20242.18002.22002.10002.10002.1000-
Dec 16, 20242.18002.22002.12002.12002.1200-
Dec 13, 20242.16002.22002.12002.12002.1200-
Dec 12, 20242.24002.26002.10002.10002.1000-
Dec 11, 20242.24002.30002.18002.18002.1800-
Dec 10, 20242.24002.32002.18002.18002.1800-
Dec 9, 20242.26002.32002.20002.20002.2000-
Dec 6, 20242.32002.34002.20002.20002.2000-
Dec 5, 20242.32002.34002.26002.26002.2600-
Dec 4, 20242.32002.32002.26002.26002.2600-
Dec 3, 20242.34002.34002.26002.26002.2600-
Dec 2, 20242.34002.34002.28002.28002.2800-
Nov 29, 20242.34002.34002.28002.28002.2800-
Nov 28, 20242.32002.34002.28002.28002.2800-
Nov 27, 20242.28002.34002.28002.28002.2800-
Nov 26, 20242.36002.38002.22002.22002.2200-
Nov 25, 20242.38002.42002.30002.30002.3000-
Nov 22, 20242.38002.40002.32002.32002.3200-
Nov 21, 20242.34002.38002.30002.32002.3200-
Nov 20, 20242.38002.40002.28002.28002.2800-
Nov 19, 20242.40002.40002.32002.32002.3200-
Nov 18, 20242.34002.44002.34002.34002.3400-
Nov 15, 20242.42002.42002.28002.28002.2800-
Nov 14, 20242.34002.42002.34002.36002.3600-
Nov 13, 20242.40002.40002.28002.28002.2800-
Nov 12, 20242.42002.42002.34002.34002.3400-
Nov 11, 20242.42002.42002.36002.36002.3600-
Nov 8, 20242.38002.46002.36002.36002.3600-
Nov 7, 20242.34002.40002.28002.32002.3200-
Nov 6, 20242.44002.44002.28002.28002.2800-
Nov 5, 20242.38002.48002.38002.38002.3800-
Nov 4, 20242.46002.46002.32002.32002.3200-
Nov 1, 20242.40002.46002.40002.40002.4000-
Oct 31, 20242.46002.48002.34002.34002.3400-
Oct 30, 20242.36002.44002.36002.40002.4000-
Oct 29, 20242.48002.48002.32002.32002.3200-
Oct 28, 20242.42002.44002.42002.42002.4200-
Oct 25, 20242.46002.50002.36002.36002.3600-
Oct 24, 20242.42002.42002.40002.40002.4000-
Oct 23, 20242.42002.44002.36002.36002.3600-
Oct 22, 20242.42002.46002.36002.36002.3600-
Oct 21, 20242.40002.46002.36002.36002.3600-
Oct 18, 20242.40002.48002.34002.34002.3400-
Oct 17, 20242.38002.46002.34002.34002.3400-
Oct 16, 20242.44002.50002.44002.44002.4400-
Oct 15, 20242.44002.50002.38002.38002.3800-
Oct 14, 20242.50002.52002.38002.38002.3800-
Oct 11, 20242.50002.54002.44002.44002.4400-
Oct 10, 20242.50002.52002.44002.44002.4400-
Oct 9, 20242.44002.52002.44002.44002.4400-
Oct 8, 20242.44002.52002.38002.38002.3800-
Oct 7, 20242.46002.52002.38002.38002.3800-
Oct 4, 20242.46002.52002.40002.40002.4000-
Oct 3, 20242.46002.52002.40002.40002.4000-
Oct 2, 20242.44002.52002.40002.40002.4000-
Oct 1, 20242.44002.52002.38002.38002.3800-
Sep 30, 20242.50002.50002.38002.38002.3800-
Sep 27, 20242.44002.52002.44002.44002.4400-
Sep 26, 20242.48002.54002.38002.38002.3800-
Sep 25, 20242.54002.54002.40002.40002.4000-
Sep 24, 20242.50002.54002.48002.48002.4800-
Sep 23, 20242.50002.52002.44002.44002.4400-
Sep 20, 20242.50002.52002.44002.44002.4400-
Sep 19, 20242.48002.54002.44002.44002.4400-
Sep 18, 20242.44002.54002.40002.40002.4000-
Sep 17, 20242.46002.54002.40002.40002.4000-
Sep 16, 20242.46002.54002.40002.40002.4000-
Sep 13, 20242.40002.54002.40002.40002.4000-
Sep 12, 20242.54002.54002.38002.38002.3800-
Sep 11, 20242.44002.52002.44002.44002.4400-
Sep 10, 20242.46002.52002.38002.38002.3800-
Sep 9, 20242.58002.58002.40002.40002.4000-
Sep 6, 20242.48002.54002.48002.52002.5200-
Sep 5, 20242.58002.58002.42002.42002.4200-
Sep 4, 20242.62002.62002.52002.52002.5200-
Sep 3, 20242.42002.56002.42002.56002.5600-
Sep 2, 20242.46002.50002.36002.36002.3600-
Aug 30, 20242.42002.48002.40002.40002.4000-
Aug 29, 20242.42002.48002.36002.36002.3600-
Aug 28, 20242.42002.50002.36002.36002.3600-
Aug 27, 20242.44002.46002.36002.36002.3600-
Aug 26, 20242.46002.46002.38002.38002.3800-
Aug 23, 20242.40002.48002.40002.40002.4000-
Aug 22, 20242.40002.50002.34002.34002.3400-
Aug 21, 20242.42002.46002.34002.34002.3400-
Aug 20, 20242.42002.50002.36002.36002.3600-
Aug 19, 20242.44002.48002.36002.36002.3600-
Aug 16, 20242.44002.48002.38002.38002.3800-
Aug 15, 20242.44002.52002.38002.38002.3800-
Aug 14, 20242.50002.52002.38002.38002.3800-
Aug 13, 20242.40002.52002.40002.44002.4400-
Aug 12, 20242.54002.54002.34002.34002.3400-
Aug 9, 20242.54002.54002.48002.48002.4800-
Aug 8, 20242.52002.52002.48002.48002.4800-
Aug 7, 20242.52002.52002.46002.46002.4600-
Aug 6, 20242.40002.50002.40002.46002.4600-
Aug 5, 20242.54002.54002.34002.34002.3400-
Aug 2, 20242.54002.54002.44002.48002.4800-
Aug 1, 20242.54002.58002.48002.48002.4800-
Jul 31, 20242.54002.54002.48002.48002.4800-
Jul 30, 20242.46002.52002.46002.48002.4800-
Jul 29, 20242.52002.54002.40002.40002.4000-
Jul 26, 20242.48002.52002.46002.46002.4600-
Jul 25, 20242.48002.54002.42002.42002.4200-
Jul 24, 20242.48002.54002.42002.42002.4200-
Jul 23, 20242.48002.56002.42002.42002.4200-
Jul 22, 20242.54002.56002.42002.42002.4200-
Jul 19, 20242.48002.58002.48002.48002.4800-
Jul 18, 20242.54002.56002.42002.42002.4200-
Jul 17, 20242.50002.60002.48002.48002.4800-
Jul 16, 20242.46002.50002.44002.44002.4400-
Jul 15, 20242.46002.52002.40002.40002.4000-
Jul 12, 20242.48002.56002.40002.40002.4000-
Jul 11, 20242.48002.56002.42002.42002.4200-
Jul 10, 20242.54002.54002.42002.42002.4200-
Jul 9, 20242.46002.60002.46002.48002.4800-
Jul 8, 20242.50002.52002.40002.40002.4000-
Jul 5, 20242.48002.60002.44002.44002.4400-
Jul 4, 20242.54002.58002.42002.42002.4200-
Jul 3, 20242.56002.60002.48002.48002.4800-
Jul 2, 20242.54002.56002.48002.48002.4800-
Jul 1, 20242.48002.60002.48002.48002.4800-
Jun 28, 20242.52002.58002.42002.42002.4200-
Jun 27, 20242.48002.54002.46002.46002.4600-
Jun 26, 20242.48002.56002.42002.42002.4200-
Jun 25, 20242.48002.56002.42002.42002.4200-
Jun 24, 20242.50002.56002.42002.42002.4200-
Jun 21, 20242.50002.58002.44002.44002.4400-
Jun 20, 20242.50002.58002.44002.44002.4400-
Jun 19, 20242.52002.60002.44002.44002.4400-
Jun 18, 20242.58002.60002.46002.46002.4600-
Jun 17, 20242.60002.64002.52002.52002.5200-
Jun 14, 20242.48002.54002.46002.54002.5400-
Jun 13, 20242.56002.56002.42002.42002.4200-
Jun 12, 20242.56002.56002.50002.50002.5000-
Jun 11, 20242.52002.62002.50002.50002.5000-
Jun 10, 20242.58002.58002.46002.46002.4600-
Jun 7, 20242.58002.58002.52002.52002.5200-
Jun 6, 20242.54002.62002.52002.52002.5200-
Jun 5, 20242.50002.56002.48002.48002.4800-
Jun 4, 20242.48002.58002.44002.44002.4400-
Jun 3, 20242.38002.48002.38002.42002.4200-
May 31, 20242.34002.60002.32002.32002.3200-
May 30, 20242.34002.42002.28002.28002.2800-
May 29, 20242.34002.42002.28002.28002.2800-
May 28, 20242.36002.40002.28002.28002.2800-
May 27, 20242.36002.42002.30002.30002.3000-
May 24, 20242.36002.40002.30002.30002.3000-
May 23, 20242.38002.40002.30002.30002.3000-
May 22, 20242.38002.40002.32002.32002.3200-
May 21, 20242.38002.44002.32002.32002.3200-
May 20, 20242.42002.44002.32002.32002.3200-
May 17, 20242.44002.44002.36002.36002.3600-
May 16, 20242.40002.44002.38002.38002.3800-
May 15, 20242.40002.48002.34002.34002.3400-
May 14, 2024 0.0700 Dividend
May 14, 20242.38002.40002.34002.34002.3400-
May 13, 20242.38002.44002.32002.32002.2500-
May 10, 20242.38002.46002.32002.32002.2500-
May 9, 20242.36002.46002.32002.32002.2500-
May 8, 20242.44002.48002.30002.30002.2306-
May 7, 20242.48002.48002.38002.38002.3082-
May 6, 20242.42002.50002.36002.36002.2888-
May 3, 20242.44002.52002.36002.36002.2888-
May 2, 20242.46002.52002.38002.38002.3082-
Apr 30, 20242.46002.50002.40002.40002.3276-
Apr 29, 20242.42002.42002.34002.40002.3276-
Apr 26, 20242.42002.42002.36002.36002.2888-
Apr 25, 20242.42002.50002.36002.36002.2888-
Apr 24, 20242.42002.50002.36002.36002.2888-
Apr 23, 20242.44002.52002.36002.36002.2888-
Apr 22, 20242.44002.52002.38002.38002.3082-
Apr 19, 20242.50002.54002.38002.38002.3082-
Apr 18, 20242.42002.52002.42002.46002.3858-
Apr 17, 20242.54002.54002.36002.36002.2888-
Apr 16, 20242.52002.52002.48002.48002.4052-
Apr 15, 20242.54002.54002.48002.48002.4052-
Apr 12, 20242.50002.52002.48002.48002.4052-
Apr 11, 20242.46002.58002.44002.44002.3664-
Apr 10, 20242.46002.52002.40002.40002.3276-
Apr 9, 20242.48002.56002.40002.40002.3276-
Apr 8, 20242.52002.56002.42002.42002.3470-
Apr 5, 20242.44002.56002.44002.46002.3858-
Apr 4, 20242.58002.58002.38002.38002.3082-
Apr 3, 20242.46002.54002.46002.52002.4440-
Apr 2, 20242.52002.56002.40002.40002.3276-
Mar 28, 20242.54002.54002.47002.47002.3955-
Mar 27, 20242.54002.54002.48002.48002.4052-
Mar 26, 20242.44002.52002.44002.48002.4052-
Mar 25, 20242.44002.49002.39002.39002.3179-
Mar 22, 20242.43002.51002.39002.39002.3179-
Mar 21, 20242.52002.52002.38002.38002.3082-
Mar 20, 20242.44002.51002.44002.46002.3858-
Mar 19, 20242.44002.51002.39002.39002.3179-
Mar 18, 20242.53002.53002.39002.39002.3179-
Mar 15, 20242.56002.62002.47002.47002.3955-
Mar 14, 20242.56002.63002.50002.50002.4246-
Mar 13, 20242.56002.63002.50002.50002.4246-
Mar 12, 20242.57002.63002.50002.50002.4246-
Mar 11, 20242.57002.64002.50002.50002.4246-
Mar 8, 20242.63002.64002.51002.51002.4343-
Mar 7, 20242.57002.64002.57002.57002.4925-
Mar 6, 20242.63002.68002.51002.51002.4343-
Mar 5, 20242.63002.65002.57002.57002.4925-
Mar 4, 20242.64002.65002.57002.57002.4925-
Mar 1, 20242.63002.63002.58002.58002.5022-
Feb 29, 20242.54002.64002.54002.57002.4925-
Feb 28, 20242.54002.62002.48002.48002.4052-
Feb 27, 20242.54002.62002.48002.48002.4052-
Feb 26, 20241.50001.50001.50001.50001.4547-
Feb 23, 20241.50001.50001.50001.50001.4547-
Feb 22, 20241.50001.50001.50001.50001.4547-
Feb 21, 20241.50001.50001.50001.50001.4547-
Feb 20, 20241.50001.50001.50001.50001.4547-
Feb 19, 20241.50001.50001.50001.50001.4547-