Advertisement
U.S. Markets close in 6 hrs 12 mins

Embracer Group AB (TH9.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
2.5300+0.0910 (+3.73%)
As of 09:10AM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20242.47002.53002.47002.53002.5300-
Nov 18, 20242.46402.50802.43902.43902.4390-
Nov 15, 20242.46702.50402.43402.50402.5040-
Nov 14, 20242.59402.59402.43302.43302.4330-
Nov 13, 20242.28302.28302.26102.26102.2610-
Nov 12, 20242.28102.32802.28102.32802.3280-
Nov 11, 20242.56402.58502.27002.27002.2700-
Nov 08, 20242.59702.59702.57302.57402.5740-
Nov 07, 20242.50802.56202.50802.56202.5620-
Nov 06, 20242.64102.64102.51702.51702.5170-
Nov 05, 20242.59502.65802.59502.60702.6070-
Nov 04, 20242.64702.64702.59402.59402.5940-
Nov 01, 20242.62602.66302.62602.66302.6630-
Oct 31, 20242.63102.65902.62402.62402.6240-
Oct 30, 20242.67302.70802.66402.66402.6640-
Oct 29, 20242.63502.67402.63502.67402.6740-
Oct 28, 20242.59902.59902.59402.59702.5970-
Oct 25, 20242.48502.55902.47402.55902.5590-
Oct 24, 20242.54702.54702.51802.51802.5180-
Oct 23, 20242.53102.56002.53102.55702.5570-
Oct 22, 20242.42702.53202.42702.47202.4720600
Oct 21, 20242.51802.51802.41202.41202.4120-
Oct 18, 20242.53802.53802.47202.47202.4720-
Oct 17, 20242.51702.54902.49202.49202.4920-
Oct 16, 20242.61402.61402.49202.49202.4920-
Oct 15, 20242.52102.70002.52102.63202.6320-
Oct 14, 20242.53202.56602.47202.47202.4720-
Oct 11, 20242.52702.55402.47202.47202.4720-
Oct 10, 20242.51002.55202.49202.49202.4920-
Oct 09, 20242.53102.53802.49002.49002.4900-
Oct 08, 20242.53702.55302.49202.49202.4920-
Oct 07, 20242.48402.52402.48402.49202.4920-
Oct 04, 20242.35702.49102.35702.44902.4490-
Oct 03, 20242.34602.35102.29502.29502.2950-
Oct 02, 20242.27702.33602.27702.30002.3000-
Oct 01, 20242.30002.32002.22002.22002.2200-
Sep 30, 20242.30902.37302.10502.10502.1050-
Sep 27, 20242.31802.35202.28502.28502.2850-
Sep 26, 20242.26702.34602.25302.25802.2580-
Sep 25, 20242.21502.24802.19202.19202.1920-
Sep 24, 20242.25302.25802.17102.17102.1710-
Sep 23, 20242.25502.26002.18302.18302.1830-
Sep 20, 20242.31602.32002.23302.23302.2330-
Sep 19, 20242.29702.32802.27402.27402.2740-
Sep 18, 20242.21302.25102.21302.21902.2190-
Sep 17, 20242.08902.22002.08902.17802.1780-
Sep 16, 20242.10902.10902.03302.03302.0330-
Sep 13, 20242.08202.09902.07802.07802.0780-
Sep 12, 20242.09202.10802.04602.06402.0640-
Sep 11, 20242.14102.15802.03302.03302.0330-
Sep 10, 20242.17502.19802.11302.11302.1130-
Sep 09, 20242.09202.16902.09202.12302.1230-
Sep 06, 20242.16802.16802.09302.09302.0930-
Sep 05, 20242.10102.19202.10102.12102.1210-
Sep 04, 20241.99202.11101.99202.05302.0530-
Sep 03, 20242.05702.05701.97401.97401.9740-
Sep 02, 20242.10902.10902.03302.03302.0330-
Aug 30, 20242.09302.09902.05502.05502.0550-
Aug 29, 20242.06002.08802.04502.04502.0450-
Aug 28, 20242.11202.11202.02202.02202.0220-
Aug 27, 20242.13302.15002.05502.05502.0550-
Aug 26, 20242.12602.12802.08002.08002.0800-
Aug 23, 20242.06102.07902.06102.07502.0750-
Aug 22, 20242.09502.10402.00902.00902.0090-
Aug 21, 20242.13302.14802.04602.04602.0460-
Aug 20, 20242.07002.13102.07002.07802.0780-
Aug 19, 20241.96552.03201.96552.02102.0210-
Aug 16, 20241.88602.00901.88601.92001.9200-
Aug 15, 20241.95251.95251.83401.83401.8340-
Aug 14, 20242.05202.05201.96451.96451.9645-
Aug 13, 20242.06802.06801.99201.99201.9920-
Aug 12, 20242.13602.13602.01302.01302.0130-
Aug 09, 20242.07402.10302.03802.03802.0380-
Aug 08, 20242.11702.11702.02002.02002.0200-
Aug 07, 20242.04702.11802.04702.05402.0540-
Aug 06, 20242.03102.06101.97401.97401.9740-
Aug 05, 20242.01002.01001.87751.97451.9745-
Aug 02, 20242.27002.27002.04402.04402.0440-
Aug 01, 20242.34002.34002.24302.24302.24301,600
Jul 31, 20242.31802.35102.29302.29302.2930-
Jul 30, 20242.28702.29902.24302.24302.2430-
Jul 29, 20242.30902.33902.25002.25002.2500-
Jul 26, 20242.27902.29302.24402.24402.2440-
Jul 25, 20242.18602.22902.18602.22002.2200-
Jul 24, 20242.02602.20102.02602.16102.1610-
Jul 23, 20242.02602.05902.01302.01302.0130-
Jul 22, 20242.00602.02901.99251.99401.9940-
Jul 19, 20242.12202.12201.95401.95401.9540-
Jul 18, 20242.08002.11702.06502.06502.0650-
Jul 17, 20242.10202.16602.09502.13702.1370-
Jul 16, 20242.10802.11302.07902.07902.0790-
Jul 15, 20242.15302.15302.08402.08402.0840-
Jul 12, 20242.15202.16502.14002.14002.1400-
Jul 11, 20242.16302.16302.12002.12002.1200-
Jul 10, 20242.12002.16102.12002.13002.1300-
Jul 09, 20242.15202.16302.09402.09402.0940-
Jul 08, 20242.15002.16102.12802.12802.1280-
Jul 05, 20242.07402.14902.07102.12802.1280-
Jul 04, 20242.10002.10002.03802.03802.0380-
Jul 03, 20242.03802.06402.03602.06402.0640-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...