Australia markets open in 4 hours 40 minutes

Swedbank AB (FRYA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
19.20+0.14 (+0.71%)
At close: 09:43PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202419.1119.2419.1119.2019.20-
27 June 202419.0819.1419.0019.0719.07-
26 June 202419.2319.3618.9219.0319.03-
25 June 202419.3319.3919.1019.1719.17-
24 June 202418.9519.3918.9519.3619.36-
21 June 202419.0819.0818.8618.9418.94-
20 June 202418.9619.0718.9619.0719.07-
19 June 202418.8919.0218.8418.9018.90-
18 June 202418.9418.9418.7318.8818.88-
17 June 202419.0919.0918.6818.8918.89-
14 June 202419.2219.2918.7619.0119.01-
13 June 202419.5819.5819.1219.1819.18-
12 June 202419.3719.6519.2419.5919.59-
11 June 202419.1719.1718.9819.1619.16-
10 June 202419.1719.1718.9319.1619.16-
07 June 202419.0719.4219.0719.3219.32-
06 June 202418.7619.0918.7619.0819.08-
05 June 202418.9619.0618.8719.0119.01-
04 June 202419.3519.3518.8318.8918.89-
03 June 202419.2719.4719.2619.3519.35-
31 May 202418.8719.1618.8419.1619.16-
30 May 202418.5618.8618.5518.8418.84-
29 May 202418.8918.8918.5518.6718.67-
28 May 202418.6318.9718.6318.9218.92-
27 May 202418.6018.7318.6018.6118.61-
24 May 202418.5718.6318.3518.6118.61-
23 May 202418.6318.8118.6018.6718.67-
22 May 202418.7018.7018.3118.5518.55-
21 May 202418.8118.8118.4918.6918.69-
20 May 202418.7918.8918.7918.8218.82-
17 May 202418.6018.7818.6018.7818.78-
16 May 202418.7218.7218.5618.6118.61-
15 May 202418.7318.7418.5318.7018.70-
14 May 202418.9318.9318.6518.7218.72-
13 May 202418.6718.9418.6618.9218.92-
10 May 202418.2718.8218.2718.8218.82-
09 May 202418.1418.2618.0918.2618.2620
08 May 202418.7718.7718.1618.1618.16-
07 May 202418.7118.8218.5118.7718.77-
06 May 202418.2618.7218.2518.7218.72-
03 May 202417.9718.2717.9718.2718.27-
02 May 202418.0718.1317.8517.9717.97-
30 Apr 202418.0818.0817.8617.8617.86-
29 Apr 202417.9618.1017.9618.0718.07-
26 Apr 202418.1418.1417.9017.9117.91-
25 Apr 202417.8518.2617.7618.0118.01-
24 Apr 202419.0119.0117.8117.9017.90-
23 Apr 202418.6718.9718.6618.9618.96-
22 Apr 202418.5518.7118.3518.6618.66-
19 Apr 202418.0818.4718.0818.4118.411,900
18 Apr 202418.1818.2618.0918.2218.22-
17 Apr 202418.0118.2518.0118.0718.07-
16 Apr 202418.3418.3417.9918.1618.16-
15 Apr 202418.7018.8118.4418.4418.44-
12 Apr 202418.9219.0618.5218.5518.55-
11 Apr 202419.2219.2218.6718.8718.87-
10 Apr 202419.1419.4519.1319.1719.17-
09 Apr 202419.3319.3819.0619.0819.08-
08 Apr 202418.8519.4118.8519.3719.37-
05 Apr 202418.3918.9218.3418.8718.87-
04 Apr 202418.4918.6518.3918.3918.39-
03 Apr 202418.4318.6718.4318.4918.49-
02 Apr 202418.4218.5018.3818.4718.47-
28 Mar 202418.3318.4118.3018.4118.41-
27 Mar 202419.0419.0418.3118.3618.36-
27 Mar 202415.15 Dividend
26 Mar 202419.7820.2619.7720.215.06-
25 Mar 202419.7019.8019.6619.754.94-
22 Mar 202420.1820.2919.6119.634.91-
21 Mar 202420.1520.2619.9020.245.07-
20 Mar 202419.9520.0719.7920.075.02-
19 Mar 202419.7820.0519.7019.975.00-
18 Mar 202420.2620.3019.8019.804.96-
15 Mar 202420.5820.6220.1520.265.07-
14 Mar 202420.8020.8120.5420.605.16-
13 Mar 202420.8520.8520.6520.815.21-
12 Mar 202420.5420.8020.5320.805.21-
11 Mar 202420.5420.5920.4220.475.13-
08 Mar 202420.6620.9120.6020.615.16-
07 Mar 202420.4620.7020.3820.675.18-
06 Mar 202420.4620.5920.3920.485.13-
05 Mar 202420.3020.4520.2220.355.10-
04 Mar 202420.5120.5120.3620.405.11-
01 Mar 202420.4020.5920.4020.535.14-
29 Feb 202420.0420.3819.8020.325.09-
28 Feb 202419.9020.2019.9020.005.01-
27 Feb 202419.8419.9219.7919.884.98-
26 Feb 202419.6419.9219.6419.924.99-
23 Feb 202419.9419.9419.5319.834.96-
22 Feb 202419.5920.0019.5819.975.00-
21 Feb 202419.4519.5319.3619.494.88-
20 Feb 202419.4319.4819.4019.454.87-
19 Feb 202419.3119.5719.3119.464.87-
16 Feb 202419.2819.4319.2819.304.83-
15 Feb 202419.0219.2618.9519.264.82-
14 Feb 202418.7918.9718.7818.974.75-
13 Feb 202419.0219.1418.7218.734.69-
12 Feb 202418.6019.0818.6019.054.77-
09 Feb 202418.6018.6318.5018.604.66-
08 Feb 202418.9218.9918.5918.614.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...