Avanza Bank Holding AB (1JJA.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 09 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 08 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 07 May 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 06 May 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 03 May 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 02 May 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 30 Apr 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 29 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 26 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 25 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 24 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 23 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 22 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 19 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 18 Apr 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 17 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 15 Apr 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 12 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 12 Apr 2024 | 11.5 Dividend | |||||
| 11 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 10.08 | - |
| 10 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 10.08 | - |
| 09 Apr 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 10.08 | - |
| 08 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 9.70 | - |
| 05 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 9.58 | - |
| 04 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 9.33 | - |
| 03 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 9.33 | - |
| 02 Apr 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 9.33 | - |
| 28 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 9.33 | - |
| 27 Mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 9.33 | - |
| 26 Mar 2024 | 19.45 | 19.98 | 19.45 | 19.98 | 9.33 | 6 |
| 25 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 9.09 | - |
| 22 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 9.09 | - |
| 21 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 9.09 | - |
| 20 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 9.09 | - |
| 19 Mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 9.09 | - |
| 18 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 9.26 | - |
| 15 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 9.26 | - |
| 14 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 9.26 | - |
| 13 Mar 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 9.44 | - |
| 12 Mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 9.51 | - |
| 11 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 9.68 | - |
| 08 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 9.68 | - |
| 07 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 9.68 | - |
| 06 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 9.68 | 10 |
| 05 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 9.68 | - |
| 04 Mar 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 9.40 | - |
| 01 Mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 9.26 | - |
| 29 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 9.11 | - |
| 28 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 9.11 | - |
| 27 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 9.11 | - |
| 26 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 9.11 | - |
| 23 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 9.11 | - |
| 22 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 8.99 | - |
| 21 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 8.99 | - |
| 20 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 8.99 | - |
| 19 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 8.99 | - |
| 16 Feb 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 8.99 | - |
| 15 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 8.74 | - |
| 14 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 8.74 | - |
| 13 Feb 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 8.74 | - |
| 12 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 09 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 08 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 07 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 06 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 05 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 02 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 01 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 31 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 30 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 29 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 26 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 25 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 24 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 23 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 8.64 | - |
| 22 Jan 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 8.74 | - |
| 19 Jan 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 9.07 | - |
| 18 Jan 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 9.14 | - |
| 17 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 9.26 | - |
| 16 Jan 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 9.26 | - |
| 15 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 12 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 11 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 10 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 09 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 08 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 05 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 04 Jan 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 9.58 | - |
| 03 Jan 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 9.73 | - |
| 02 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 9.76 | - |
| 29 Dec 2023 | 20.84 | 20.90 | 20.84 | 20.90 | 9.76 | - |
| 28 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 9.73 | - |
| 27 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 9.73 | - |
| 22 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 9.73 | - |
| 21 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 9.73 | - |
| 20 Dec 2023 | 20.84 | 20.84 | 20.84 | 20.84 | 9.73 | - |
| 19 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 9.75 | - |
| 18 Dec 2023 | 20.87 | 20.87 | 20.87 | 20.87 | 9.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.