Tobii Dynavox AB (H3Q.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.5350 | 4.6800 | 4.4900 | 4.6350 | 4.6350 | - |
| 29 Apr 2024 | 4.5250 | 4.5800 | 4.5100 | 4.5300 | 4.5300 | - |
| 26 Apr 2024 | 4.7550 | 4.7550 | 4.5050 | 4.5150 | 4.5150 | - |
| 25 Apr 2024 | 4.8050 | 4.8300 | 4.6650 | 4.7200 | 4.7200 | - |
| 24 Apr 2024 | 5.2900 | 5.2900 | 4.8100 | 4.8200 | 4.8200 | - |
| 23 Apr 2024 | 5.2600 | 5.2800 | 4.9000 | 5.2700 | 5.2700 | - |
| 22 Apr 2024 | 5.1100 | 5.2700 | 5.1100 | 5.2600 | 5.2600 | - |
| 19 Apr 2024 | 5.0600 | 5.1200 | 5.0600 | 5.0700 | 5.0700 | - |
| 18 Apr 2024 | 5.3200 | 5.3500 | 5.0900 | 5.1000 | 5.1000 | - |
| 17 Apr 2024 | 5.2300 | 5.3400 | 5.2300 | 5.2700 | 5.2700 | - |
| 16 Apr 2024 | 5.0900 | 5.2700 | 5.0900 | 5.2700 | 5.2700 | - |
| 15 Apr 2024 | 5.1200 | 5.1900 | 5.1100 | 5.1200 | 5.1200 | - |
| 12 Apr 2024 | 5.2000 | 5.2000 | 5.0500 | 5.0700 | 5.0700 | - |
| 11 Apr 2024 | 5.1000 | 5.1900 | 5.0400 | 5.1900 | 5.1900 | - |
| 10 Apr 2024 | 5.1700 | 5.1700 | 5.0500 | 5.0900 | 5.0900 | - |
| 09 Apr 2024 | 5.0800 | 5.1400 | 5.0700 | 5.1400 | 5.1400 | - |
| 08 Apr 2024 | 5.0000 | 5.0900 | 4.9950 | 5.0800 | 5.0800 | - |
| 05 Apr 2024 | 5.0000 | 5.0200 | 4.9900 | 5.0000 | 5.0000 | - |
| 04 Apr 2024 | 5.0100 | 5.0900 | 5.0000 | 5.0000 | 5.0000 | - |
| 03 Apr 2024 | 5.0100 | 5.0100 | 4.9050 | 5.0100 | 5.0100 | - |
| 02 Apr 2024 | 4.9650 | 5.0700 | 4.9650 | 5.0200 | 5.0200 | - |
| 28 Mar 2024 | 4.9750 | 5.0000 | 4.8950 | 4.9750 | 4.9750 | - |
| 27 Mar 2024 | 5.0900 | 5.1400 | 4.9650 | 4.9750 | 4.9750 | - |
| 26 Mar 2024 | 4.9450 | 5.0700 | 4.9450 | 5.0700 | 5.0700 | - |
| 25 Mar 2024 | 4.9550 | 4.9850 | 4.8400 | 4.9400 | 4.9400 | - |
| 22 Mar 2024 | 4.9500 | 4.9950 | 4.9400 | 4.9650 | 4.9650 | - |
| 21 Mar 2024 | 4.8950 | 4.9700 | 4.8700 | 4.9500 | 4.9500 | - |
| 20 Mar 2024 | 4.9150 | 4.9450 | 4.8200 | 4.8700 | 4.8700 | - |
| 19 Mar 2024 | 4.8650 | 4.9350 | 4.8300 | 4.9150 | 4.9150 | - |
| 18 Mar 2024 | 4.8100 | 4.9000 | 4.8100 | 4.8750 | 4.8750 | - |
| 15 Mar 2024 | 4.7350 | 4.8300 | 4.7350 | 4.8000 | 4.8000 | - |
| 14 Mar 2024 | 4.7200 | 4.8300 | 4.7200 | 4.7300 | 4.7300 | - |
| 13 Mar 2024 | 4.8800 | 4.8800 | 4.6650 | 4.7200 | 4.7200 | - |
| 12 Mar 2024 | 4.8500 | 4.8850 | 4.8300 | 4.8850 | 4.8850 | - |
| 11 Mar 2024 | 4.5850 | 4.8400 | 4.5850 | 4.8300 | 4.8300 | - |
| 08 Mar 2024 | 4.8050 | 4.8200 | 4.6100 | 4.6100 | 4.6100 | - |
| 07 Mar 2024 | 4.8000 | 4.8350 | 4.7750 | 4.8050 | 4.8050 | - |
| 06 Mar 2024 | 4.7150 | 4.8200 | 4.7050 | 4.8150 | 4.8150 | - |
| 05 Mar 2024 | 4.8300 | 4.8600 | 4.6950 | 4.6950 | 4.6950 | - |
| 04 Mar 2024 | 4.8900 | 4.8900 | 4.7850 | 4.8450 | 4.8450 | - |
| 01 Mar 2024 | 4.7050 | 4.8850 | 4.6600 | 4.8850 | 4.8850 | - |
| 29 Feb 2024 | 4.7200 | 4.7300 | 4.6400 | 4.6900 | 4.6900 | - |
| 28 Feb 2024 | 4.7000 | 4.7800 | 4.6850 | 4.7200 | 4.7200 | - |
| 27 Feb 2024 | 4.6300 | 4.7200 | 4.6300 | 4.7050 | 4.7050 | - |
| 26 Feb 2024 | 4.4100 | 4.6750 | 4.4100 | 4.6500 | 4.6500 | - |
| 23 Feb 2024 | 4.4400 | 4.4650 | 4.4150 | 4.4200 | 4.4200 | - |
| 22 Feb 2024 | 4.1850 | 4.4500 | 4.1850 | 4.4500 | 4.4500 | - |
| 21 Feb 2024 | 4.0800 | 4.1850 | 4.0800 | 4.1600 | 4.1600 | - |
| 20 Feb 2024 | 4.0650 | 4.1000 | 4.0500 | 4.0700 | 4.0700 | - |
| 19 Feb 2024 | 4.2850 | 4.2850 | 4.0700 | 4.0700 | 4.0700 | - |
| 16 Feb 2024 | 4.2950 | 4.3050 | 4.2650 | 4.2850 | 4.2850 | - |
| 15 Feb 2024 | 4.2950 | 4.2950 | 4.2300 | 4.2750 | 4.2750 | - |
| 14 Feb 2024 | 4.1550 | 4.2850 | 4.1550 | 4.2800 | 4.2800 | - |
| 13 Feb 2024 | 4.2100 | 4.2100 | 4.0700 | 4.1400 | 4.1400 | - |
| 12 Feb 2024 | 4.2250 | 4.2400 | 4.1050 | 4.2150 | 4.2150 | - |
| 09 Feb 2024 | 4.0200 | 4.2100 | 3.9750 | 4.2100 | 4.2100 | - |
| 08 Feb 2024 | 3.7650 | 4.0200 | 3.7650 | 4.0200 | 4.0200 | - |
| 07 Feb 2024 | 3.7850 | 3.7950 | 3.7600 | 3.7700 | 3.7700 | - |
| 06 Feb 2024 | 3.7300 | 3.7800 | 3.7150 | 3.7800 | 3.7800 | - |
| 05 Feb 2024 | 3.7850 | 3.8200 | 3.7100 | 3.7250 | 3.7250 | - |
| 02 Feb 2024 | 3.8600 | 3.8600 | 3.7800 | 3.7850 | 3.7850 | - |
| 01 Feb 2024 | 3.7150 | 3.8700 | 3.7050 | 3.8550 | 3.8550 | - |
| 31 Jan 2024 | 3.6400 | 3.7400 | 3.6400 | 3.7300 | 3.7300 | - |
| 30 Jan 2024 | 3.6500 | 3.6850 | 3.6250 | 3.6400 | 3.6400 | - |
| 29 Jan 2024 | 3.7150 | 3.7150 | 3.5650 | 3.6500 | 3.6500 | - |
| 26 Jan 2024 | 3.6900 | 3.7200 | 3.6350 | 3.7200 | 3.7200 | - |
| 25 Jan 2024 | 3.6600 | 3.7050 | 3.6550 | 3.7000 | 3.7000 | - |
| 24 Jan 2024 | 3.6300 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | - |
| 23 Jan 2024 | 3.6950 | 3.6950 | 3.5600 | 3.6050 | 3.6050 | - |
| 22 Jan 2024 | 3.4850 | 3.7050 | 3.4850 | 3.6850 | 3.6850 | - |
| 19 Jan 2024 | 3.5600 | 3.5950 | 3.4600 | 3.4800 | 3.4800 | - |
| 18 Jan 2024 | 3.5450 | 3.6150 | 3.5350 | 3.5600 | 3.5600 | - |
| 17 Jan 2024 | 3.6700 | 3.6700 | 3.5050 | 3.5350 | 3.5350 | - |
| 16 Jan 2024 | 3.7050 | 3.7350 | 3.6950 | 3.6950 | 3.6950 | - |
| 15 Jan 2024 | 3.8000 | 3.8000 | 3.7200 | 3.7250 | 3.7250 | - |
| 12 Jan 2024 | 3.7050 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | - |
| 11 Jan 2024 | 3.7500 | 3.7500 | 3.6800 | 3.6950 | 3.6950 | - |
| 10 Jan 2024 | 3.6850 | 3.7500 | 3.6650 | 3.7400 | 3.7400 | - |
| 09 Jan 2024 | 3.7600 | 3.7600 | 3.6850 | 3.6950 | 3.6950 | - |
| 08 Jan 2024 | 3.7400 | 3.7600 | 3.6500 | 3.7600 | 3.7600 | - |
| 05 Jan 2024 | 3.7100 | 3.7500 | 3.6850 | 3.7500 | 3.7500 | - |
| 04 Jan 2024 | 3.6850 | 3.7350 | 3.6850 | 3.7250 | 3.7250 | - |
| 03 Jan 2024 | 3.7650 | 3.7650 | 3.6600 | 3.6800 | 3.6800 | - |
| 02 Jan 2024 | 3.7850 | 3.8100 | 3.7500 | 3.7700 | 3.7700 | - |
| 29 Dec 2023 | 3.8150 | 3.8300 | 3.7800 | 3.8050 | 3.8050 | - |
| 28 Dec 2023 | 3.7700 | 3.8100 | 3.7350 | 3.8050 | 3.8050 | - |
| 27 Dec 2023 | 3.8750 | 3.8850 | 3.7450 | 3.7550 | 3.7550 | - |
| 22 Dec 2023 | 3.7100 | 3.8750 | 3.7100 | 3.8650 | 3.8650 | - |
| 21 Dec 2023 | 3.7400 | 3.7450 | 3.7050 | 3.7250 | 3.7250 | - |
| 20 Dec 2023 | 3.8050 | 3.8050 | 3.7300 | 3.7350 | 3.7350 | - |
| 19 Dec 2023 | 3.6900 | 3.8000 | 3.6900 | 3.8000 | 3.8000 | - |
| 18 Dec 2023 | 3.6250 | 3.6850 | 3.6000 | 3.6850 | 3.6850 | - |
| 15 Dec 2023 | 3.5650 | 3.6300 | 3.5000 | 3.6250 | 3.6250 | - |
| 14 Dec 2023 | 3.6300 | 3.6950 | 3.5550 | 3.5600 | 3.5600 | - |
| 13 Dec 2023 | 3.7400 | 3.7650 | 3.5900 | 3.6150 | 3.6150 | - |
| 12 Dec 2023 | 3.7250 | 3.7650 | 3.7250 | 3.7400 | 3.7400 | - |
| 11 Dec 2023 | 3.6450 | 3.7250 | 3.6450 | 3.7200 | 3.7200 | - |
| 08 Dec 2023 | 3.6500 | 3.6750 | 3.6150 | 3.6450 | 3.6450 | - |
| 07 Dec 2023 | 3.5750 | 3.6800 | 3.5650 | 3.6450 | 3.6450 | - |
| 06 Dec 2023 | 3.5000 | 3.5950 | 3.5000 | 3.5850 | 3.5850 | - |
| *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.