Italia markets open in 3 hours 36 minutes

Embracer Group AB (publ) (TH9.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,0100-0,0600 (-2,90%)
Alla chiusura: 05:17PM CEST
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 20242,10802,10802,00502,01002,010020
24 giu 20242,01002,07002,00502,07002,0700-
21 giu 20242,04202,04201,96951,97901,97901.034
20 giu 20242,00202,02901,98402,01602,0160-
19 giu 20242,00002,00001,94551,96751,9675530
18 giu 20242,04602,05101,96751,96751,9675-
17 giu 20242,01002,01401,99752,01402,0140-
14 giu 20242,14902,14901,99851,99851,99851.600
13 giu 20242,19602,19602,09102,10202,1020-
12 giu 20242,08602,17602,05002,17602,1760-
11 giu 20242,09502,09502,03202,03302,0330-
10 giu 20242,15002,15002,05602,06102,0610-
07 giu 20242,20202,20202,10002,10002,1000-
06 giu 20242,16402,16402,13702,14802,1480-
05 giu 20242,29002,29102,12802,12802,1280-
04 giu 20242,29802,29802,24502,24502,2450-
03 giu 20242,29302,29302,25202,27302,2730-
31 mag 20242,33202,34302,24002,24002,2400500
30 mag 20242,24002,27902,24002,27902,279030
29 mag 20242,31402,31402,24002,24002,2400-
28 mag 20242,30902,30902,27902,27902,2790-
27 mag 20242,27702,28302,26202,27902,2790-
24 mag 20242,34702,34702,25802,25802,2580-
23 mag 20242,38402,38502,30002,35002,3500490
22 mag 20242,50102,56002,47602,53202,53204.800
21 mag 20242,53802,53802,46802,50402,5040-
20 mag 20242,57902,57902,51202,51402,5140-
17 mag 20242,57102,57102,52002,52502,5250-
16 mag 20242,63202,66402,55802,55802,5580150
15 mag 20242,62602,67002,59002,59002,59003.700
14 mag 20242,53102,59902,50502,59902,5990-
13 mag 20242,49002,52002,49002,50802,5080-
10 mag 20242,40902,54202,40902,50902,5090550
09 mag 20242,37602,37602,34002,34002,3400-
08 mag 20242,39002,39002,31402,31402,3140-
07 mag 20242,22102,40902,22102,36102,36101.000
06 mag 20242,27402,31802,18502,18502,18505.850
03 mag 20242,30602,31802,26102,27402,2740-
02 mag 20242,36402,36402,27502,27502,2750120
30 apr 20242,30802,34102,30102,34102,3410-
29 apr 20242,26102,28002,26102,27302,27301.242
26 apr 20242,34002,34002,28002,28002,2800-
25 apr 20242,42502,42502,32202,32302,3230-
24 apr 20242,43102,43102,39502,41102,4110-
23 apr 20242,35302,40802,32402,40002,4000980
22 apr 20242,38102,51202,29902,29902,2990632
19 apr 20242,15102,15102,09702,13902,1390-
18 apr 20242,06002,16802,06002,13402,1340-
17 apr 20242,08402,08402,05002,05002,0500-
16 apr 20242,10902,10902,03302,06502,06503.900
15 apr 20242,27702,27702,10902,10902,1090-
12 apr 20242,27502,29102,20902,21902,2190-
11 apr 20242,19302,22502,18102,19402,19401.650
10 apr 20242,22302,22302,14302,14602,1460-
09 apr 20242,20402,20402,12902,12902,1290-
08 apr 20242,22902,22902,15702,17902,1790-
05 apr 20242,24502,24502,15002,18902,1890100
04 apr 20242,15002,25002,15002,23902,23903.000
03 apr 20242,09602,16402,05802,16402,1640400
02 apr 20242,10002,14001,99052,12002,12009.046
28 mar 20241,83201,96501,78321,96501,96507.242
27 mar 20241,62121,80121,62121,80001,800014.730
26 mar 20241,58181,63281,58181,60001,60003.000
25 mar 20241,62961,62961,54441,62161,6216-
22 mar 20241,57341,61621,56041,61061,6106-
21 mar 20241,52021,57821,52021,57781,5778378
20 mar 20241,49501,49621,44801,46801,4680150
19 mar 20241,46821,48021,44501,47541,4754-
18 mar 20241,36341,52841,36341,45121,45124.130
15 mar 20241,39541,39541,32001,32001,320010.000
14 mar 20241,58181,59741,36001,39981,399813.230
13 mar 20241,49261,59621,44721,51881,51881.081
12 mar 20241,46161,47101,41801,47101,471054
11 mar 20241,46121,49141,40621,49141,49149.700
08 mar 20241,49821,49821,42441,42441,4244300
07 mar 20241,49401,49401,40841,44841,44842.141
06 mar 20241,55821,55821,45221,45221,45229.500
05 mar 20241,60161,61661,54321,54361,54362.100
04 mar 20241,75901,75901,56821,56821,5682-
01 mar 20241,70601,81041,70541,74761,74762.000
29 feb 20241,52381,72361,48861,72361,72364.750
28 feb 20241,55841,55841,48841,49681,4968-
27 feb 20241,49921,53941,47541,53941,5394100
26 feb 20241,57441,57441,45661,45661,4566-
23 feb 20241,57961,57961,55121,55121,5512-
22 feb 20241,51841,55161,51841,54941,5494-
21 feb 20241,50541,50541,46361,47641,4764-
20 feb 20241,52021,55001,49861,50001,50003.600
19 feb 20241,60021,60021,51021,52881,5288110
16 feb 20241,56001,64021,52001,53721,53721.500
15 feb 20241,75021,77001,50001,54361,54364.000
14 feb 20241,84921,84921,78141,83781,8378-
13 feb 20241,87681,87721,79601,79601,7960-
12 feb 20241,79881,86601,78921,84801,8480-
09 feb 20241,77801,80881,77241,77861,7786300
08 feb 20241,69601,79501,65501,75361,75361.000
07 feb 20241,70981,70981,63781,63781,6378-
06 feb 20241,75841,75841,66121,67861,6786500
05 feb 20241,76021,76021,70061,70181,70182.000
02 feb 20241,81621,81621,71601,71661,7166-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...