Anoto Group AB (publ) (XTL1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 1,600 |
| 03 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 02 May 2024 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | 0.0122 | - |
| 30 Apr 2024 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
| 29 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 26 Apr 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 25 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 24 Apr 2024 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
| 23 Apr 2024 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
| 22 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 19 Apr 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
| 18 Apr 2024 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
| 17 Apr 2024 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
| 16 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 15 Apr 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 12 Apr 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 11 Apr 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 10 Apr 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 09 Apr 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 08 Apr 2024 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | 0.0144 | - |
| 05 Apr 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 04 Apr 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 03 Apr 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 02 Apr 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 28 Mar 2024 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
| 27 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 25 Mar 2024 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | - |
| 22 Mar 2024 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | - |
| 21 Mar 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 20 Mar 2024 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
| 19 Mar 2024 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
| 18 Mar 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 15 Mar 2024 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
| 14 Mar 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
| 13 Mar 2024 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
| 12 Mar 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
| 11 Mar 2024 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | 0.0183 | - |
| 08 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 07 Mar 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
| 06 Mar 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
| 05 Mar 2024 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | - |
| 04 Mar 2024 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | - |
| 01 Mar 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 29 Feb 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 28 Feb 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 27 Feb 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 26 Feb 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 23 Feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
| 22 Feb 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 21 Feb 2024 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
| 20 Feb 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 19 Feb 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 16 Feb 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 15 Feb 2024 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | - |
| 14 Feb 2024 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | - |
| 13 Feb 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 12 Feb 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 09 Feb 2024 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
| 08 Feb 2024 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
| 07 Feb 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 Feb 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 05 Feb 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 Feb 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
| 01 Feb 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 31 Jan 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
| 30 Jan 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
| 29 Jan 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 26 Jan 2024 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | 0.0206 | - |
| 25 Jan 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 24 Jan 2024 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | 0.0213 | - |
| 23 Jan 2024 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 22 Jan 2024 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | 0.0237 | - |
| 19 Jan 2024 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
| 18 Jan 2024 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
| 17 Jan 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | - |
| 16 Jan 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | - |
| 15 Jan 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
| 12 Jan 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
| 11 Jan 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
| 10 Jan 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
| 09 Jan 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 08 Jan 2024 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
| 05 Jan 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 04 Jan 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 03 Jan 2024 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
| 02 Jan 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 Dec 2023 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | - |
| 28 Dec 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
| 27 Dec 2023 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 22 Dec 2023 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 21 Dec 2023 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
| 20 Dec 2023 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | 0.0227 | - |
| 19 Dec 2023 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 18 Dec 2023 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
| 15 Dec 2023 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 14 Dec 2023 | 0.0210 | 0.0210 | 0.0203 | 0.0210 | 0.0210 | - |
| 13 Dec 2023 | 0.0208 | 0.0208 | 0.0202 | 0.0202 | 0.0202 | - |
| 12 Dec 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 Dec 2023 | 0.0213 | 0.0213 | 0.0202 | 0.0202 | 0.0202 | - |
| *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.