Australia markets open in 2 hours 39 minutes

Sectra AB (publ) (61L1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
19.16+0.05 (+0.26%)
At close: 05:18PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202418.9919.1618.8819.1619.16200
08 May 202418.9119.1118.8019.1119.11-
07 May 202418.8519.0718.7419.0319.03-
06 May 202418.8318.9818.7218.9618.96-
03 May 202418.6318.9418.5218.9418.94-
02 May 202418.6418.7818.6418.7418.74200
30 Apr 202418.7218.9018.6418.6418.64-
29 Apr 202418.6118.8318.6118.8318.83-
26 Apr 202418.6018.9418.6018.7218.72-
25 Apr 202418.6018.6018.4018.4918.49-
24 Apr 202418.2918.8118.2918.7118.71100
23 Apr 202417.6518.4017.6518.4018.40-
22 Apr 202417.7318.0017.6217.7617.76-
19 Apr 202417.6917.8717.4917.8417.84-
18 Apr 202417.9017.9817.4217.8017.80-
17 Apr 202417.6618.0217.6618.0118.01-
16 Apr 202417.9917.9917.6617.7717.7790
15 Apr 202417.5318.1117.4218.1018.10-
12 Apr 202417.6718.2817.4517.6417.64-
11 Apr 202417.7317.8017.5417.7817.78-
10 Apr 202417.8118.2117.8017.8417.84-
09 Apr 202418.2318.2717.9217.9217.9220
08 Apr 202417.8018.3617.8018.3418.34-
05 Apr 202417.7517.9117.5717.9117.91-
04 Apr 202417.6417.8617.6417.8617.86-
03 Apr 202417.8117.8117.3217.7517.75-
02 Apr 202417.8318.0317.7817.9217.92-
28 Mar 202417.8717.9417.8317.9417.94-
27 Mar 202418.0718.1717.9817.9817.98-
26 Mar 202418.2218.2818.0418.1818.18-
25 Mar 202418.3018.3318.1918.3318.33-
22 Mar 202418.4018.5018.4018.4118.41-
21 Mar 202417.8018.5117.6918.5118.51-
20 Mar 202418.2918.3517.9117.9117.91-
19 Mar 202418.0218.4018.0218.4018.40-
18 Mar 202418.3918.4418.1318.1318.13-
15 Mar 202418.5018.7418.3918.5018.50-
14 Mar 202418.7118.9018.5118.6118.61-
13 Mar 202418.8919.0018.7918.8218.82-
12 Mar 202418.5319.0018.4219.0019.00-
11 Mar 202419.3319.3318.3018.6418.64238
08 Mar 202419.1019.4518.7919.4519.45110
07 Mar 202418.7119.2418.6719.2219.22-
06 Mar 202418.1318.8218.1318.8218.82-
05 Mar 202418.5018.6018.2318.2418.24-
04 Mar 202418.7818.8418.5818.6118.61-
01 Mar 202418.2918.9018.1818.8918.89-
29 Feb 202418.4118.6318.4018.4018.40-
28 Feb 202418.5718.6918.5218.5218.52-
27 Feb 202418.7518.7518.6618.6818.68-
26 Feb 202418.5518.8618.5518.8618.8651
23 Feb 202418.8318.8318.6218.6618.66-
22 Feb 202418.7319.0518.7318.9418.94-
21 Feb 202419.0419.0418.8218.8418.84-
20 Feb 202419.2019.2819.0419.1619.16-
19 Feb 202419.2119.3319.0019.3219.32-
16 Feb 202419.1819.7019.0619.3319.33-
15 Feb 202418.5719.3118.3519.3019.30-
14 Feb 202417.9218.6817.9218.6818.68-
13 Feb 202418.0818.2517.8818.0318.03-
12 Feb 202417.8618.3217.8618.1918.19-
09 Feb 202417.6917.9717.5817.9717.97-
08 Feb 202417.3317.8017.3317.8017.80-
07 Feb 202416.8017.4416.7017.4417.44-
06 Feb 202416.8917.1316.7916.9016.90-
05 Feb 202416.7516.9916.6516.9916.99-
02 Feb 202417.0417.2616.8516.8516.85-
01 Feb 202417.3417.3417.1417.1517.15-
31 Jan 202417.0217.4516.9117.4517.45-
30 Jan 202416.9517.3016.8517.1317.13-
29 Jan 202416.5517.0616.3517.0617.06-
26 Jan 202416.5816.6516.4516.6516.65-
25 Jan 202416.1716.6816.1716.6816.68-
24 Jan 202416.3916.4316.1816.2716.27-
23 Jan 202416.1816.5516.0816.4916.49-
22 Jan 202416.2316.3916.2316.2816.28-
19 Jan 202416.0516.3315.9516.3316.33-
18 Jan 202415.8916.1515.7816.1516.15120
17 Jan 202415.6315.7415.3715.7415.74-
16 Jan 202415.5415.7315.4415.7315.73-
15 Jan 202415.7315.8815.6315.6415.64-
12 Jan 202415.5716.0315.4715.8315.83-
11 Jan 202415.5416.1315.4415.6715.67-
10 Jan 202415.2715.6415.1715.6415.64-
09 Jan 202415.2015.3715.1015.3715.37-
08 Jan 202414.7315.3014.6415.3015.30-
05 Jan 202415.2415.2414.7614.8214.82-
04 Jan 202415.0415.3414.9415.3415.34-
03 Jan 202415.5815.5815.1115.1415.14-
02 Jan 202416.1916.1915.6115.6815.68-
29 Dec 202316.2416.3416.1416.2916.29-
28 Dec 202316.1316.4416.1216.3416.34-
27 Dec 202315.7216.2315.6216.2316.23-
22 Dec 202315.8115.9515.5115.8215.82-
21 Dec 202315.3615.9115.3615.9115.911,205
20 Dec 202315.1915.4615.1915.4615.46-
19 Dec 202314.5415.2914.4515.2915.29-
18 Dec 202314.2814.6714.2614.6314.63-
15 Dec 202313.0814.3712.9914.3714.37170
14 Dec 202312.2013.2712.2013.1713.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...