Australia markets closed

Intrum AB (IJU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.3450+0.0040 (+0.17%)
At close: 03:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.35002.39602.31602.34502.3450-
02 May 20242.16702.34302.16702.34102.3410-
30 Apr 20242.21102.21602.18402.18402.1840-
29 Apr 20242.08502.21702.07302.09502.0950-
26 Apr 20241.88201.88201.88201.88201.8820-
25 Apr 20241.75451.89001.75451.89001.8900-
24 Apr 20241.97751.97751.85601.85601.8560-
23 Apr 20241.79251.94951.79251.93901.9390-
22 Apr 20241.72851.82251.72851.81701.8170-
19 Apr 20241.77651.80351.75001.75601.7560-
18 Apr 20241.75201.87501.75201.87501.8750-
17 Apr 20241.81251.87701.81251.86601.8660-
16 Apr 20241.81901.81901.79151.79151.7915-
15 Apr 20242.00502.00501.94051.94101.9410-
12 Apr 20242.06602.06602.02602.04002.0400-
11 Apr 20242.05502.05602.05502.05602.0560-
10 Apr 20242.18402.25702.17702.17702.1770-
09 Apr 20242.25202.28502.24802.28502.2850-
08 Apr 20242.23602.26902.23602.26902.2690-
05 Apr 20242.31302.31302.29302.29302.2930-
04 Apr 20242.27402.27402.26502.26502.2650-
03 Apr 20242.17602.24902.15402.24902.2490-
02 Apr 20242.16002.26702.16002.24902.2490-
28 Mar 20242.13702.15402.12102.12102.1210-
27 Mar 20242.22602.24502.16102.16102.1610-
26 Mar 20242.17402.37302.16502.16502.1650-
25 Mar 20242.09402.25302.09402.25302.2530-
22 Mar 20241.78751.92401.78751.91451.9145-
21 Mar 20241.73651.87651.73651.87651.87651,500
20 Mar 20241.15001.32001.15001.32001.3200-
19 Mar 20241.60001.60001.00801.13501.13502,300
18 Mar 20241.41151.60401.41151.60401.6040-
15 Mar 20241.84501.84501.84501.84501.8450-
14 Mar 20242.20202.26102.20202.26102.2610-
13 Mar 20242.28002.28402.26302.28402.2840-
12 Mar 20242.22402.36602.22402.36602.3660-
11 Mar 20242.28202.28202.22902.26002.2600-
08 Mar 20242.42902.44602.30802.30802.3080-
07 Mar 20242.59802.59802.11002.37202.3720-
06 Mar 20242.69302.70302.62902.63802.6380-
05 Mar 20242.82902.82902.75602.75802.7580-
04 Mar 20243.00003.00002.93502.93502.9350-
01 Mar 20243.04403.04403.00103.01503.0150-
29 Feb 20242.86803.06002.86803.06003.0600-
28 Feb 20242.93902.97502.88102.97502.9750450
27 Feb 20243.01403.01402.86602.99102.9910-
26 Feb 20243.04803.04803.04103.04103.0410-
23 Feb 20243.21403.21403.10403.12303.1230-
22 Feb 20243.14303.24003.14303.21303.2130-
21 Feb 20243.24403.24403.12503.12503.1250-
20 Feb 20243.33503.33503.22903.23503.2350-
19 Feb 20243.15203.15203.15203.15203.1520-
16 Feb 20243.14603.33403.14603.33403.3340-
15 Feb 20243.06703.21903.06703.21903.2190-
14 Feb 20243.16103.16103.11103.11103.1110-
13 Feb 20243.37503.37503.37503.37503.3750-
12 Feb 20243.00803.19003.00803.19003.1900-
09 Feb 20243.33003.33003.06203.06203.0620-
08 Feb 20243.09903.23903.09903.22303.22301,558
07 Feb 20243.27403.30103.16803.16803.1680-
06 Feb 20243.50703.50703.22403.28103.2810-
05 Feb 20244.59304.59304.59304.59304.5930-
02 Feb 20245.02005.02004.76704.77004.7700-
01 Feb 20245.41005.41005.23805.23805.2380-
31 Jan 20245.55605.55605.46005.46005.4600-
30 Jan 20245.91605.91605.62005.62005.6200400
29 Jan 20246.11406.11405.96205.96205.9620-
26 Jan 20245.84606.11205.76606.11206.1120-
25 Jan 20245.66406.11405.66405.86805.8680-
24 Jan 20245.84605.98605.81605.90605.9060-
23 Jan 20246.25806.25805.63405.79405.7940-
22 Jan 20245.92406.03805.92406.00406.0040-
19 Jan 20246.26806.28005.84005.84005.8400-
18 Jan 20246.00206.00205.96805.96805.9680-
17 Jan 20245.92205.98405.84205.84205.8420-
16 Jan 20246.15406.23006.15406.23006.2300-
15 Jan 20246.24206.24206.24206.24206.2420-
12 Jan 20246.19206.54606.19206.48606.4860-
11 Jan 20246.06006.20606.06006.09406.0940-
10 Jan 20246.18606.24806.18606.24806.2480-
09 Jan 20246.51006.51006.19006.19006.1900-
08 Jan 20246.08806.28606.08806.28606.2860-
05 Jan 20246.08406.09406.08406.08606.0860-
04 Jan 20245.88606.13605.88606.04206.0420-
03 Jan 20246.14006.14005.99205.99205.9920-
02 Jan 20246.20806.20806.20806.20806.2080-
29 Dec 20236.27806.33006.27806.33006.3300-
28 Dec 20236.26006.34006.26006.27806.2780-
27 Dec 20235.97006.19205.97006.19206.1920-
22 Dec 20235.74406.00805.74406.00806.0080-
21 Dec 20235.84005.84005.84005.84005.8400-
20 Dec 20235.94405.95205.90205.90205.9020-
19 Dec 20235.34605.94805.34605.92205.9220-
18 Dec 20235.25805.52205.25805.41805.4180-
15 Dec 20235.11805.58005.11805.25005.2500-
14 Dec 20234.89805.32404.89805.24205.2420-
13 Dec 20234.84504.94104.82704.89804.8980-
12 Dec 20235.02605.02604.86404.86404.8640-
11 Dec 20234.98705.03204.97405.01005.0100-
08 Dec 20234.98905.17204.98905.03805.0380-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...