Australia markets closed

Sinch AB (publ) (1I9A.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.27100.0000 (0.00%)
As of 08:06AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.27102.27102.27102.27102.2710350
29 Apr 20242.24602.27102.24602.27102.2710-
26 Apr 20242.11502.24102.11502.24102.2410350
25 Apr 20242.18002.18002.13602.13602.1360-
24 Apr 20242.20902.20902.20902.20902.2090-
23 Apr 20242.13002.13002.13002.13002.1300-
22 Apr 20242.06602.17002.06602.17002.17001,800
19 Apr 20242.04902.04902.04902.04902.0490-
18 Apr 20242.07702.08502.07702.08502.0850-
17 Apr 20242.15902.17902.15902.17902.1790-
16 Apr 20242.15002.15002.12702.12702.1270-
15 Apr 20242.24502.24902.24502.24902.2490-
12 Apr 20242.32102.34602.32102.34202.3420-
11 Apr 20242.21302.21302.21302.21302.2130-
10 Apr 20242.23502.41302.23502.41302.413075
09 Apr 20242.18002.30202.18002.30202.3020-
08 Apr 20242.15802.15802.15502.15502.155017,124
05 Apr 20242.18302.18302.16602.16602.1660-
04 Apr 20242.12102.17802.12102.17802.1780-
03 Apr 20242.10502.12502.06702.06702.0670-
02 Apr 20242.28802.28802.14002.14002.1400-
28 Mar 20242.27552.27552.27552.27552.2755-
27 Mar 20242.15502.28202.15502.28202.2820300
26 Mar 20242.08702.12802.08702.12802.1280-
25 Mar 20242.11552.11752.11052.11752.1175-
22 Mar 20242.08552.08552.08552.08552.0855-
21 Mar 20242.06302.09152.06302.09152.0915-
20 Mar 20242.07552.07552.07552.07552.0755-
19 Mar 20242.09002.09002.07952.08702.0870-
18 Mar 20242.13902.13902.13752.13752.1375-
15 Mar 20242.16852.19502.16702.19502.1950-
14 Mar 20242.20702.20702.20702.20702.2070-
13 Mar 20242.22752.22752.21252.21252.2125100
12 Mar 20242.25152.25152.24552.24552.24551,400
11 Mar 20242.23152.23152.23102.23102.2310-
08 Mar 20242.24452.24452.24452.24452.2445-
07 Mar 20242.16802.25252.16802.25252.2525-
06 Mar 20242.13902.18652.13902.18652.1865-
05 Mar 20242.24752.24752.19002.19002.1900-
04 Mar 20242.36802.36802.34602.36152.3615-
01 Mar 20242.30052.30052.29752.29752.2975-
29 Feb 20242.29752.29752.28702.29402.2940-
28 Feb 20242.39752.39752.36202.36202.3620-
27 Feb 20242.34252.39952.34252.39952.3995-
26 Feb 20242.38652.39452.38652.39452.3945-
23 Feb 20242.45352.45352.40552.40552.4055-
22 Feb 20242.40702.42252.40702.42252.4225-
21 Feb 20242.42452.46302.42452.46302.46301,000
20 Feb 20242.42602.42602.41602.41602.4160-
19 Feb 20242.64252.64252.45252.45252.4525-
16 Feb 20242.80102.80102.80102.80102.8010-
15 Feb 20242.66502.81802.66502.81802.8180-
14 Feb 20242.49152.50552.49152.50552.5055-
13 Feb 20242.57352.59702.57352.59702.5970-
12 Feb 20242.31852.42202.31852.42202.4220-
09 Feb 20242.29752.31852.28402.31852.3185-
08 Feb 20242.29002.30902.29002.30902.3090-
07 Feb 20242.24252.24252.24252.24252.2425-
06 Feb 20242.35002.35002.25552.25552.2555-
05 Feb 20242.46152.46152.43252.43252.4325-
02 Feb 20242.51752.51752.51752.51752.5175-
01 Feb 20242.76802.76802.70302.70302.7030-
31 Jan 20242.78652.81952.78652.81952.8195-
30 Jan 20242.78602.85952.78602.83102.8310-
29 Jan 20242.72952.72952.72902.72902.7290-
26 Jan 20242.67252.76752.63752.76752.7675-
25 Jan 20242.68502.68502.68502.68502.6850-
24 Jan 20242.73252.74252.73252.74252.7425-
23 Jan 20242.64952.78552.64952.78552.785511,150
22 Jan 20242.48552.50052.48552.50052.5005-
19 Jan 20242.42252.45552.42252.45552.4555-
18 Jan 20242.42252.45152.42252.45152.4515-
17 Jan 20242.40852.40852.40852.40852.4085-
16 Jan 20242.46752.49802.46502.49802.49802,586
15 Jan 20242.49602.50702.48052.50702.5070-
12 Jan 20242.69252.69252.69252.69252.6925-
11 Jan 20242.80802.87902.80802.87902.8790-
10 Jan 20242.84652.84852.84652.84852.8485-
09 Jan 20242.94202.94202.87052.87052.8705-
08 Jan 20242.91602.91602.90002.90002.9000-
05 Jan 20242.93402.93402.93402.93402.9340-
04 Jan 20242.96953.01202.96953.01203.01202,000
03 Jan 20243.04553.04802.94502.94502.945024,500
02 Jan 20243.28403.28403.02003.02003.02002,000
29 Dec 20233.36203.36203.36203.36203.3620-
28 Dec 20233.39103.39103.38953.38953.38952,500
27 Dec 20233.18153.37553.18153.37553.3755-
22 Dec 20233.18603.18603.18603.18603.1860-
21 Dec 20233.11003.11003.11003.11003.1100-
20 Dec 20233.31053.31053.26853.26853.2685-
19 Dec 20233.27253.34753.27253.34753.3475-
18 Dec 20233.26603.26603.26603.26603.2660-
15 Dec 20233.16353.27003.16353.27003.2700-
14 Dec 20232.87052.87052.87052.87052.8705-
13 Dec 20232.90202.90202.88252.88252.88252,586
12 Dec 20232.88552.88552.88552.88552.8855-
11 Dec 20232.86902.86902.80502.80502.8050-
08 Dec 20232.87752.92552.87752.90502.9050-
07 Dec 20232.76602.83102.76602.83102.8310-
06 Dec 20232.73852.77102.69202.69202.69201,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...