Paradox Interactive AB (ETA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14.18 | 14.77 | 14.02 | 14.14 | 14.14 | - |
| 25 Apr 2024 | 14.42 | 14.90 | 13.88 | 14.07 | 14.07 | - |
| 24 Apr 2024 | 14.78 | 14.78 | 14.40 | 14.47 | 14.47 | - |
| 23 Apr 2024 | 14.06 | 14.83 | 14.06 | 14.74 | 14.74 | - |
| 22 Apr 2024 | 15.23 | 15.23 | 14.11 | 14.15 | 14.15 | - |
| 19 Apr 2024 | 14.97 | 15.13 | 14.87 | 15.06 | 15.06 | - |
| 18 Apr 2024 | 15.24 | 15.24 | 14.89 | 15.02 | 15.02 | - |
| 17 Apr 2024 | 15.50 | 15.50 | 15.12 | 15.15 | 15.15 | - |
| 16 Apr 2024 | 15.38 | 15.49 | 15.16 | 15.49 | 15.49 | - |
| 15 Apr 2024 | 15.83 | 15.83 | 15.49 | 15.49 | 15.49 | - |
| 12 Apr 2024 | 15.95 | 16.10 | 15.65 | 15.66 | 15.66 | - |
| 11 Apr 2024 | 15.42 | 15.90 | 15.37 | 15.90 | 15.90 | - |
| 10 Apr 2024 | 16.03 | 16.03 | 15.38 | 15.40 | 15.40 | - |
| 09 Apr 2024 | 16.00 | 16.13 | 15.70 | 15.98 | 15.98 | - |
| 08 Apr 2024 | 15.74 | 16.08 | 15.74 | 16.03 | 16.03 | - |
| 05 Apr 2024 | 16.06 | 16.06 | 15.74 | 15.75 | 15.75 | - |
| 04 Apr 2024 | 15.77 | 16.31 | 15.77 | 16.06 | 16.06 | - |
| 03 Apr 2024 | 16.27 | 16.32 | 15.70 | 15.81 | 15.81 | - |
| 02 Apr 2024 | 16.54 | 16.54 | 16.25 | 16.34 | 16.34 | - |
| 28 Mar 2024 | 16.19 | 16.33 | 16.17 | 16.29 | 16.29 | - |
| 27 Mar 2024 | 16.33 | 16.47 | 16.19 | 16.23 | 16.23 | - |
| 26 Mar 2024 | 15.99 | 16.38 | 15.92 | 16.31 | 16.31 | - |
| 25 Mar 2024 | 15.87 | 16.02 | 15.52 | 15.98 | 15.98 | - |
| 22 Mar 2024 | 16.18 | 16.25 | 15.87 | 15.88 | 15.88 | 10 |
| 21 Mar 2024 | 16.51 | 16.51 | 16.19 | 16.24 | 16.24 | - |
| 20 Mar 2024 | 16.22 | 16.43 | 16.06 | 16.43 | 16.43 | - |
| 19 Mar 2024 | 16.27 | 16.42 | 16.08 | 16.23 | 16.23 | - |
| 18 Mar 2024 | 16.51 | 16.51 | 16.27 | 16.28 | 16.28 | - |
| 15 Mar 2024 | 16.33 | 16.52 | 16.26 | 16.31 | 16.31 | - |
| 14 Mar 2024 | 16.43 | 16.85 | 16.31 | 16.34 | 16.34 | - |
| 13 Mar 2024 | 16.75 | 16.75 | 16.33 | 16.44 | 16.44 | - |
| 12 Mar 2024 | 16.69 | 16.81 | 16.61 | 16.74 | 16.74 | - |
| 11 Mar 2024 | 16.59 | 16.62 | 16.31 | 16.62 | 16.62 | - |
| 08 Mar 2024 | 16.54 | 16.64 | 16.41 | 16.62 | 16.62 | - |
| 07 Mar 2024 | 16.49 | 16.63 | 16.30 | 16.56 | 16.56 | - |
| 06 Mar 2024 | 16.39 | 16.62 | 16.31 | 16.53 | 16.53 | - |
| 05 Mar 2024 | 16.46 | 16.69 | 16.31 | 16.31 | 16.31 | - |
| 04 Mar 2024 | 17.14 | 17.14 | 16.53 | 16.56 | 16.56 | - |
| 01 Mar 2024 | 17.16 | 17.23 | 17.01 | 17.18 | 17.18 | - |
| 29 Feb 2024 | 17.23 | 17.23 | 17.05 | 17.11 | 17.11 | - |
| 28 Feb 2024 | 17.37 | 17.38 | 17.08 | 17.19 | 17.19 | - |
| 27 Feb 2024 | 17.37 | 17.51 | 17.12 | 17.37 | 17.37 | - |
| 26 Feb 2024 | 17.76 | 17.96 | 17.40 | 17.42 | 17.42 | - |
| 23 Feb 2024 | 18.04 | 18.12 | 17.79 | 17.80 | 17.80 | - |
| 22 Feb 2024 | 17.88 | 18.11 | 17.84 | 18.03 | 18.03 | - |
| 21 Feb 2024 | 17.72 | 17.81 | 17.58 | 17.78 | 17.78 | - |
| 20 Feb 2024 | 17.81 | 17.85 | 17.64 | 17.67 | 17.67 | - |
| 19 Feb 2024 | 17.74 | 17.85 | 17.67 | 17.85 | 17.85 | - |
| 16 Feb 2024 | 17.61 | 17.87 | 17.61 | 17.76 | 17.76 | - |
| 15 Feb 2024 | 17.65 | 17.65 | 17.33 | 17.62 | 17.62 | - |
| 14 Feb 2024 | 17.39 | 17.79 | 17.20 | 17.60 | 17.60 | - |
| 13 Feb 2024 | 18.12 | 18.12 | 17.17 | 17.33 | 17.33 | - |
| 12 Feb 2024 | 17.64 | 18.37 | 17.64 | 18.03 | 18.03 | - |
| 09 Feb 2024 | 17.58 | 18.17 | 17.58 | 17.66 | 17.66 | - |
| 08 Feb 2024 | 17.13 | 17.61 | 17.13 | 17.57 | 17.57 | - |
| 07 Feb 2024 | 17.81 | 17.94 | 17.18 | 17.22 | 17.22 | - |
| 06 Feb 2024 | 16.90 | 17.90 | 16.90 | 17.76 | 17.76 | - |
| 05 Feb 2024 | 17.31 | 17.31 | 16.84 | 16.85 | 16.85 | - |
| 02 Feb 2024 | 17.60 | 17.66 | 17.20 | 17.34 | 17.34 | - |
| 01 Feb 2024 | 18.11 | 18.11 | 17.36 | 17.57 | 17.57 | - |
| 31 Jan 2024 | 17.59 | 18.21 | 17.59 | 18.14 | 18.14 | - |
| 30 Jan 2024 | 17.44 | 17.64 | 17.36 | 17.62 | 17.62 | - |
| 29 Jan 2024 | 17.58 | 17.58 | 17.03 | 17.41 | 17.41 | - |
| 26 Jan 2024 | 17.46 | 17.69 | 17.46 | 17.60 | 17.60 | - |
| 25 Jan 2024 | 17.36 | 17.52 | 17.26 | 17.52 | 17.52 | - |
| 24 Jan 2024 | 17.71 | 17.71 | 17.30 | 17.34 | 17.34 | - |
| 23 Jan 2024 | 17.73 | 17.73 | 17.47 | 17.62 | 17.62 | - |
| 22 Jan 2024 | 17.98 | 17.98 | 17.43 | 17.65 | 17.65 | - |
| 19 Jan 2024 | 18.06 | 18.17 | 17.74 | 17.91 | 17.91 | - |
| 18 Jan 2024 | 18.03 | 18.16 | 17.78 | 18.05 | 18.05 | - |
| 17 Jan 2024 | 17.85 | 17.98 | 17.70 | 17.98 | 17.98 | - |
| 16 Jan 2024 | 18.11 | 18.13 | 17.97 | 17.98 | 17.98 | - |
| 15 Jan 2024 | 18.67 | 18.67 | 18.15 | 18.24 | 18.24 | - |
| 12 Jan 2024 | 19.58 | 19.66 | 18.57 | 18.60 | 18.60 | - |
| 11 Jan 2024 | 20.08 | 20.10 | 19.28 | 19.55 | 19.55 | - |
| 10 Jan 2024 | 19.86 | 20.04 | 19.86 | 20.00 | 20.00 | - |
| 09 Jan 2024 | 19.86 | 19.90 | 19.67 | 19.90 | 19.90 | - |
| 08 Jan 2024 | 19.59 | 19.86 | 19.17 | 19.86 | 19.86 | - |
| 05 Jan 2024 | 19.57 | 19.69 | 19.29 | 19.59 | 19.59 | - |
| 04 Jan 2024 | 19.71 | 19.89 | 19.51 | 19.61 | 19.61 | - |
| 03 Jan 2024 | 20.24 | 20.24 | 19.53 | 19.84 | 19.84 | - |
| 02 Jan 2024 | 20.26 | 20.40 | 20.12 | 20.22 | 20.22 | - |
| 29 Dec 2023 | 20.06 | 20.14 | 19.92 | 20.14 | 20.14 | 300 |
| 28 Dec 2023 | 20.38 | 20.38 | 19.92 | 20.04 | 20.04 | - |
| 27 Dec 2023 | 20.64 | 20.72 | 20.30 | 20.30 | 20.30 | - |
| 22 Dec 2023 | 20.24 | 20.68 | 20.24 | 20.64 | 20.64 | - |
| 21 Dec 2023 | 20.40 | 20.54 | 20.18 | 20.54 | 20.54 | - |
| 20 Dec 2023 | 20.42 | 20.50 | 20.32 | 20.32 | 20.32 | - |
| 19 Dec 2023 | 20.54 | 20.54 | 20.04 | 20.44 | 20.44 | - |
| 18 Dec 2023 | 20.34 | 20.50 | 20.00 | 20.50 | 20.50 | - |
| 15 Dec 2023 | 20.26 | 20.42 | 20.10 | 20.32 | 20.32 | - |
| 14 Dec 2023 | 19.95 | 20.52 | 19.95 | 20.24 | 20.24 | - |
| 13 Dec 2023 | 19.34 | 19.82 | 19.33 | 19.82 | 19.82 | - |
| 12 Dec 2023 | 19.70 | 19.79 | 19.32 | 19.36 | 19.36 | - |
| 11 Dec 2023 | 19.30 | 19.68 | 19.23 | 19.67 | 19.67 | - |
| 08 Dec 2023 | 18.99 | 19.46 | 18.99 | 19.46 | 19.46 | - |
| 07 Dec 2023 | 18.83 | 19.14 | 18.52 | 18.94 | 18.94 | - |
| 06 Dec 2023 | 18.60 | 18.91 | 18.55 | 18.86 | 18.86 | - |
| 05 Dec 2023 | 18.25 | 18.59 | 18.25 | 18.54 | 18.54 | - |
| 04 Dec 2023 | 18.81 | 18.81 | 18.31 | 18.32 | 18.32 | - |
| *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.