Telefonaktiebolaget LM Ericsson (publ) (ERCG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 02:07PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,000 |
| 10 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 09 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 08 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 07 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 06 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 03 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
| 02 May 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1,950 |
| 30 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 29 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 26 Apr 2024 | 4.83 | 4.83 | 4.82 | 4.82 | 4.82 | 512 |
| 25 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 24 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 23 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 22 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 19 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
| 18 Apr 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 200 |
| 17 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 120 |
| 16 Apr 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 40 |
| 15 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 12 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 11 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 17 |
| 10 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 09 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 08 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 05 Apr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3,200 |
| 04 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 3.85 | - |
| 02 Apr 2024 | 4.94 | 5.24 | 4.94 | 5.24 | 3.88 | 3,300 |
| 28 Mar 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 3.93 | 2,000 |
| 27 Mar 2024 | 5.11 | 5.21 | 5.08 | 5.08 | 3.76 | 1,100 |
| 26 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 3.87 | - |
| 25 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 3.87 | - |
| 22 Mar 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 3.87 | 100 |
| 21 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 20 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 19 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 18 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 3.92 | - |
| 15 Mar 2024 | 5.17 | 5.30 | 5.17 | 5.30 | 3.92 | 1,318 |
| 14 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 13 Mar 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | 200 |
| 12 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.68 | - |
| 11 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.68 | 300 |
| 08 Mar 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 3.68 | 1,200 |
| 07 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.67 | 80 |
| 06 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.74 | - |
| 05 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.74 | - |
| 04 Mar 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 3.74 | 210 |
| 01 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 3.79 | - |
| 29 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 3.79 | - |
| 28 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 3.79 | 300 |
| 27 Feb 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 3.72 | - |
| 26 Feb 2024 | 5.04 | 5.04 | 4.97 | 5.02 | 3.72 | 235 |
| 23 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.66 | - |
| 22 Feb 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 3.66 | 9 |
| 21 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.69 | - |
| 20 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.69 | - |
| 19 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 3.69 | 250 |
| 16 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 15 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | 1,000 |
| 14 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 3.63 | - |
| 13 Feb 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 3.63 | 500 |
| 12 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 09 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 08 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 07 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 06 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | - |
| 05 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 3.70 | 1,909 |
| 02 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 01 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 31 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 30 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 29 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 26 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | - |
| 25 Jan 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 3.89 | 231 |
| 24 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | - |
| 23 Jan 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | 100 |
| 22 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 19 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 18 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 17 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 16 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 15 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 12 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | - |
| 11 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.32 | 186 |
| 10 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 09 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 08 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 05 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | - |
| 04 Jan 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 4.23 | 14 |
| 03 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 02 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 29 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 28 Dec 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 4.30 | - |
| 27 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | - |
| 22 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | - |
| 21 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | - |
| 20 Dec 2023 | 5.50 | 5.50 | 5.50 | 5.50 | 4.07 | 400 |
| 19 Dec 2023 | 5.47 | 5.47 | 5.47 | 5.47 | 4.05 | - |
| *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.