Dusseldorf - Delayed Quote EUR

Embracer Group AB (TH9.DU)

Compare
2.5300 +0.0910 (+3.73%)
As of 9:10 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 2.4700 2.5300 2.4700 2.5300 2.5300 -
Nov 18, 2024 2.4640 2.5080 2.4390 2.4390 2.4390 -
Nov 15, 2024 2.4670 2.5040 2.4340 2.5040 2.5040 -
Nov 14, 2024 2.5940 2.5940 2.4330 2.4330 2.4330 -
Nov 13, 2024 2.2830 2.2830 2.2610 2.2610 2.2610 -
Nov 12, 2024 2.2810 2.3280 2.2810 2.3280 2.3280 -
Nov 11, 2024 2.5640 2.5850 2.2700 2.2700 2.2700 -
Nov 8, 2024 2.5970 2.5970 2.5730 2.5740 2.5740 -
Nov 7, 2024 2.5080 2.5620 2.5080 2.5620 2.5620 -
Nov 6, 2024 2.6410 2.6410 2.5170 2.5170 2.5170 -
Nov 5, 2024 2.5950 2.6580 2.5950 2.6070 2.6070 -
Nov 4, 2024 2.6470 2.6470 2.5940 2.5940 2.5940 -
Nov 1, 2024 2.6260 2.6630 2.6260 2.6630 2.6630 -
Oct 31, 2024 2.6310 2.6590 2.6240 2.6240 2.6240 -
Oct 30, 2024 2.6730 2.7080 2.6640 2.6640 2.6640 -
Oct 29, 2024 2.6350 2.6740 2.6350 2.6740 2.6740 -
Oct 28, 2024 2.5990 2.5990 2.5940 2.5970 2.5970 -
Oct 25, 2024 2.4850 2.5590 2.4740 2.5590 2.5590 -
Oct 24, 2024 2.5470 2.5470 2.5180 2.5180 2.5180 -
Oct 23, 2024 2.5310 2.5600 2.5310 2.5570 2.5570 -
Oct 22, 2024 2.4270 2.5320 2.4270 2.4720 2.4720 600
Oct 21, 2024 2.5180 2.5180 2.4120 2.4120 2.4120 -
Oct 18, 2024 2.5380 2.5380 2.4720 2.4720 2.4720 -
Oct 17, 2024 2.5170 2.5490 2.4920 2.4920 2.4920 -
Oct 16, 2024 2.6140 2.6140 2.4920 2.4920 2.4920 -
Oct 15, 2024 2.5210 2.7000 2.5210 2.6320 2.6320 -
Oct 14, 2024 2.5320 2.5660 2.4720 2.4720 2.4720 -
Oct 11, 2024 2.5270 2.5540 2.4720 2.4720 2.4720 -
Oct 10, 2024 2.5100 2.5520 2.4920 2.4920 2.4920 -
Oct 9, 2024 2.5310 2.5380 2.4900 2.4900 2.4900 -
Oct 8, 2024 2.5370 2.5530 2.4920 2.4920 2.4920 -
Oct 7, 2024 2.4840 2.5240 2.4840 2.4920 2.4920 -
Oct 4, 2024 2.3570 2.4910 2.3570 2.4490 2.4490 -
Oct 3, 2024 2.3460 2.3510 2.2950 2.2950 2.2950 -
Oct 2, 2024 2.2770 2.3360 2.2770 2.3000 2.3000 -
Oct 1, 2024 2.3000 2.3200 2.2200 2.2200 2.2200 -
Sep 30, 2024 2.3090 2.3730 2.1050 2.1050 2.1050 -
Sep 27, 2024 2.3180 2.3520 2.2850 2.2850 2.2850 -
Sep 26, 2024 2.2670 2.3460 2.2530 2.2580 2.2580 -
Sep 25, 2024 2.2150 2.2480 2.1920 2.1920 2.1920 -
Sep 24, 2024 2.2530 2.2580 2.1710 2.1710 2.1710 -
Sep 23, 2024 2.2550 2.2600 2.1830 2.1830 2.1830 -
Sep 20, 2024 2.3160 2.3200 2.2330 2.2330 2.2330 -
Sep 19, 2024 2.2970 2.3280 2.2740 2.2740 2.2740 -
Sep 18, 2024 2.2130 2.2510 2.2130 2.2190 2.2190 -
Sep 17, 2024 2.0890 2.2200 2.0890 2.1780 2.1780 -
Sep 16, 2024 2.1090 2.1090 2.0330 2.0330 2.0330 -
Sep 13, 2024 2.0820 2.0990 2.0780 2.0780 2.0780 -
Sep 12, 2024 2.0920 2.1080 2.0460 2.0640 2.0640 -
Sep 11, 2024 2.1410 2.1580 2.0330 2.0330 2.0330 -
Sep 10, 2024 2.1750 2.1980 2.1130 2.1130 2.1130 -
Sep 9, 2024 2.0920 2.1690 2.0920 2.1230 2.1230 -
Sep 6, 2024 2.1680 2.1680 2.0930 2.0930 2.0930 -
Sep 5, 2024 2.1010 2.1920 2.1010 2.1210 2.1210 -
Sep 4, 2024 1.9920 2.1110 1.9920 2.0530 2.0530 -
Sep 3, 2024 2.0570 2.0570 1.9740 1.9740 1.9740 -
Sep 2, 2024 2.1090 2.1090 2.0330 2.0330 2.0330 -
Aug 30, 2024 2.0930 2.0990 2.0550 2.0550 2.0550 -
Aug 29, 2024 2.0600 2.0880 2.0450 2.0450 2.0450 -
Aug 28, 2024 2.1120 2.1120 2.0220 2.0220 2.0220 -
Aug 27, 2024 2.1330 2.1500 2.0550 2.0550 2.0550 -
Aug 26, 2024 2.1260 2.1280 2.0800 2.0800 2.0800 -
Aug 23, 2024 2.0610 2.0790 2.0610 2.0750 2.0750 -
Aug 22, 2024 2.0950 2.1040 2.0090 2.0090 2.0090 -
Aug 21, 2024 2.1330 2.1480 2.0460 2.0460 2.0460 -
Aug 20, 2024 2.0700 2.1310 2.0700 2.0780 2.0780 -
Aug 19, 2024 1.9655 2.0320 1.9655 2.0210 2.0210 -
Aug 16, 2024 1.8860 2.0090 1.8860 1.9200 1.9200 -
Aug 15, 2024 1.9525 1.9525 1.8340 1.8340 1.8340 -
Aug 14, 2024 2.0520 2.0520 1.9645 1.9645 1.9645 -
Aug 13, 2024 2.0680 2.0680 1.9920 1.9920 1.9920 -
Aug 12, 2024 2.1360 2.1360 2.0130 2.0130 2.0130 -
Aug 9, 2024 2.0740 2.1030 2.0380 2.0380 2.0380 -
Aug 8, 2024 2.1170 2.1170 2.0200 2.0200 2.0200 -
Aug 7, 2024 2.0470 2.1180 2.0470 2.0540 2.0540 -
Aug 6, 2024 2.0310 2.0610 1.9740 1.9740 1.9740 -
Aug 5, 2024 2.0100 2.0100 1.8775 1.9745 1.9745 -
Aug 2, 2024 2.2700 2.2700 2.0440 2.0440 2.0440 -
Aug 1, 2024 2.3400 2.3400 2.2430 2.2430 2.2430 1,600
Jul 31, 2024 2.3180 2.3510 2.2930 2.2930 2.2930 -
Jul 30, 2024 2.2870 2.2990 2.2430 2.2430 2.2430 -
Jul 29, 2024 2.3090 2.3390 2.2500 2.2500 2.2500 -
Jul 26, 2024 2.2790 2.2930 2.2440 2.2440 2.2440 -
Jul 25, 2024 2.1860 2.2290 2.1860 2.2200 2.2200 -
Jul 24, 2024 2.0260 2.2010 2.0260 2.1610 2.1610 -
Jul 23, 2024 2.0260 2.0590 2.0130 2.0130 2.0130 -
Jul 22, 2024 2.0060 2.0290 1.9925 1.9940 1.9940 -
Jul 19, 2024 2.1220 2.1220 1.9540 1.9540 1.9540 -
Jul 18, 2024 2.0800 2.1170 2.0650 2.0650 2.0650 -
Jul 17, 2024 2.1020 2.1660 2.0950 2.1370 2.1370 -
Jul 16, 2024 2.1080 2.1130 2.0790 2.0790 2.0790 -
Jul 15, 2024 2.1530 2.1530 2.0840 2.0840 2.0840 -
Jul 12, 2024 2.1520 2.1650 2.1400 2.1400 2.1400 -
Jul 11, 2024 2.1630 2.1630 2.1200 2.1200 2.1200 -
Jul 10, 2024 2.1200 2.1610 2.1200 2.1300 2.1300 -
Jul 9, 2024 2.1520 2.1630 2.0940 2.0940 2.0940 -
Jul 8, 2024 2.1500 2.1610 2.1280 2.1280 2.1280 -
Jul 5, 2024 2.0740 2.1490 2.0710 2.1280 2.1280 -
Jul 4, 2024 2.1000 2.1000 2.0380 2.0380 2.0380 -
Jul 3, 2024 2.0380 2.0640 2.0360 2.0640 2.0640 -
Jul 2, 2024 2.0080 2.0300 1.9940 1.9940 1.9940 -
Jul 1, 2024 2.0540 2.0710 1.9940 1.9940 1.9940 -
Jun 28, 2024 2.0240 2.0510 1.9975 1.9975 1.9975 -
Jun 27, 2024 2.0070 2.0310 1.9940 1.9940 1.9940 -
Jun 26, 2024 2.0350 2.0350 1.9790 1.9790 1.9790 -
Jun 25, 2024 2.0980 2.0980 1.9940 1.9940 1.9940 -
Jun 24, 2024 2.0010 2.0890 2.0010 2.0750 2.0750 -
Jun 21, 2024 2.0320 2.0320 1.9750 1.9750 1.9750 -
Jun 20, 2024 1.9955 2.0340 1.9955 2.0010 2.0010 -
Jun 19, 2024 1.9905 1.9925 1.9625 1.9625 1.9625 -
Jun 18, 2024 2.0370 2.0750 1.9655 1.9655 1.9655 275
Jun 17, 2024 2.0010 2.0380 2.0010 2.0380 2.0380 -
Jun 14, 2024 2.1390 2.1390 1.9740 1.9740 1.9740 -
Jun 13, 2024 2.1880 2.1880 2.1020 2.1020 2.1020 -
Jun 12, 2024 2.0790 2.1880 2.0790 2.1670 2.1670 -
Jun 11, 2024 2.0880 2.1110 2.0490 2.0490 2.0490 -
Jun 10, 2024 2.1410 2.1470 2.0570 2.0570 2.0570 -
Jun 7, 2024 2.1920 2.1920 2.1230 2.1290 2.1290 -
Jun 6, 2024 2.1540 2.1690 2.1420 2.1420 2.1420 -
Jun 5, 2024 2.2800 2.2800 2.1210 2.1210 2.1210 -
Jun 4, 2024 2.2880 2.3050 2.2290 2.2290 2.2290 -
Jun 3, 2024 2.2830 2.2900 2.2540 2.2540 2.2540 -
May 31, 2024 2.3230 2.3230 2.2330 2.2330 2.2330 -
May 30, 2024 2.2190 2.2760 2.2190 2.2720 2.2720 -
May 29, 2024 2.3040 2.3040 2.2330 2.2330 2.2330 -
May 28, 2024 2.2980 2.2980 2.2680 2.2900 2.2900 -
May 27, 2024 2.2670 2.2710 2.2380 2.2680 2.2680 -
May 24, 2024 2.3370 2.3370 2.2340 2.2340 2.2340 -
May 23, 2024 2.3140 2.3450 2.3120 2.3130 2.3130 -
May 22, 2024 2.4890 2.5120 2.4650 2.5120 2.5120 -
May 21, 2024 2.5270 2.5270 2.4520 2.4540 2.4540 -
May 20, 2024 2.5680 2.5680 2.4810 2.4960 2.4960 -
May 17, 2024 2.5600 2.5600 2.5040 2.5170 2.5170 -
May 16, 2024 2.6210 2.6210 2.5310 2.5310 2.5310 -
May 15, 2024 2.6170 2.6170 2.5780 2.5780 2.5780 -
May 14, 2024 2.5200 2.5720 2.4940 2.5720 2.5720 -
May 13, 2024 2.4800 2.5120 2.4800 2.5120 2.5120 -
May 10, 2024 2.3990 2.6000 2.3990 2.4720 2.4720 10,000
May 9, 2024 2.3660 2.3660 2.3300 2.3320 2.3320 -
May 8, 2024 2.3810 2.3810 2.3130 2.3390 2.3390 -
May 7, 2024 2.3900 2.3900 2.3250 2.3530 2.3530 -
May 6, 2024 2.2410 2.2410 2.1790 2.1790 2.1790 -
May 3, 2024 2.2970 2.3050 2.2540 2.2540 2.2540 -
May 2, 2024 2.3310 2.3430 2.2650 2.2650 2.2650 -
Apr 30, 2024 2.2980 2.3320 2.2980 2.3320 2.3320 -
Apr 29, 2024 2.2510 2.2680 2.2100 2.2680 2.2680 -
Apr 26, 2024 2.3070 2.3070 2.2610 2.2610 2.2610 -
Apr 25, 2024 2.4150 2.4150 2.2980 2.3130 2.3130 -
Apr 24, 2024 2.4210 2.4210 2.3920 2.3920 2.3920 -
Apr 23, 2024 2.3440 2.4020 2.3260 2.3910 2.3910 -
Apr 22, 2024 2.3600 2.4250 2.2850 2.3200 2.3200 -
Apr 19, 2024 2.1470 2.1470 2.0880 2.1280 2.1280 -
Apr 18, 2024 2.0490 2.1590 2.0490 2.1590 2.1590 -
Apr 17, 2024 2.0720 2.0720 2.0130 2.0130 2.0130 -
Apr 16, 2024 2.0960 2.0960 2.0270 2.0600 2.0600 -
Apr 15, 2024 2.2700 2.2700 2.0930 2.0930 2.0930 -
Apr 12, 2024 2.2660 2.2690 2.2110 2.2110 2.2110 -
Apr 11, 2024 2.1830 2.2260 2.1670 2.2260 2.2260 -
Apr 10, 2024 2.2160 2.2160 2.1380 2.1550 2.1550 -
Apr 9, 2024 2.1950 2.1950 2.1330 2.1740 2.1740 -
Apr 8, 2024 2.2200 2.2200 2.1500 2.1710 2.1710 -
Apr 5, 2024 2.2350 2.2350 2.1650 2.1920 2.1920 -
Apr 4, 2024 2.1420 2.2410 2.1390 2.2360 2.2360 -
Apr 3, 2024 2.0870 2.1380 2.0870 2.1380 2.1380 -
Apr 2, 2024 1.9920 2.1390 1.9905 2.0250 2.0250 -
Mar 28, 2024 1.8226 1.9570 1.8192 1.9070 1.9070 -
Mar 27, 2024 1.6346 1.7512 1.6346 1.7262 1.7262 -
Mar 26, 2024 1.5738 1.6202 1.5738 1.5944 1.5944 -
Mar 25, 2024 1.6230 1.6230 1.5724 1.5924 1.5924 -
Mar 22, 2024 1.5670 1.6054 1.5502 1.6054 1.6054 -
Mar 21, 2024 1.5140 1.5542 1.5140 1.5502 1.5502 -
Mar 20, 2024 1.4908 1.4908 1.4424 1.4614 1.4614 -
Mar 19, 2024 1.4634 1.4830 1.4384 1.4704 1.4704 -
Mar 18, 2024 1.3614 1.4830 1.3614 1.4526 1.4526 -
Mar 15, 2024 1.3750 1.3750 1.3188 1.3188 1.3188 -
Mar 14, 2024 1.6212 1.6212 1.3702 1.3956 1.3956 -
Mar 13, 2024 1.4866 1.5416 1.4362 1.5416 1.5416 -
Mar 12, 2024 1.4550 1.4664 1.4112 1.4664 1.4664 -
Mar 11, 2024 1.4552 1.4552 1.3944 1.4292 1.4292 -
Mar 8, 2024 1.4912 1.4912 1.4264 1.4264 1.4264 -
Mar 7, 2024 1.4884 1.4884 1.4140 1.4530 1.4530 -
Mar 6, 2024 1.5524 1.5524 1.4688 1.4892 1.4892 -
Mar 5, 2024 1.5958 1.5958 1.5388 1.5388 1.5388 -
Mar 4, 2024 1.7528 1.7528 1.5702 1.5702 1.5702 -
Mar 1, 2024 1.6990 1.7768 1.6990 1.7286 1.7286 -
Feb 29, 2024 1.5186 1.5760 1.4938 1.5760 1.5760 -
Feb 28, 2024 1.5520 1.5520 1.4784 1.4954 1.4954 -
Feb 27, 2024 1.4936 1.5334 1.4668 1.5308 1.5308 -
Feb 26, 2024 1.5680 1.5680 1.4572 1.4572 1.4572 -
Feb 23, 2024 1.5722 1.5722 1.5486 1.5562 1.5562 -
Feb 22, 2024 1.5108 1.5498 1.5108 1.5482 1.5482 -
Feb 21, 2024 1.4982 1.4982 1.4644 1.4796 1.4796 -
Feb 20, 2024 1.5140 1.5140 1.4572 1.4572 1.4572 -
Feb 19, 2024 1.5788 1.5788 1.5208 1.5308 1.5308 -
Feb 16, 2024 1.5536 1.5686 1.5526 1.5526 1.5526 1,200
Feb 15, 2024 1.7628 1.7628 1.4916 1.5610 1.5610 650
Feb 14, 2024 1.8418 1.8418 1.7906 1.8328 1.8328 -
Feb 13, 2024 1.8696 1.8696 1.8132 1.8238 1.8238 -
Feb 12, 2024 1.7916 1.8638 1.7832 1.8508 1.8508 -
Feb 9, 2024 1.7724 1.7804 1.7562 1.7804 1.7804 -
Feb 8, 2024 1.6910 1.7440 1.6632 1.7440 1.7440 -
Feb 7, 2024 1.7028 1.7028 1.6620 1.6848 1.6848 -
Feb 6, 2024 1.7518 1.7518 1.6550 1.6728 1.6728 -
Feb 5, 2024 1.7530 1.7530 1.7178 1.7192 1.7192 -
Feb 2, 2024 1.8084 1.8154 1.7192 1.7192 1.7192 -
Feb 1, 2024 1.7608 1.7960 1.7262 1.7798 1.7798 350
Jan 31, 2024 1.7978 1.7978 1.7426 1.7462 1.7462 -
Jan 30, 2024 1.9020 1.9020 1.7626 1.7692 1.7692 -
Jan 29, 2024 1.9150 1.9150 1.8626 1.8674 1.8674 -
Jan 26, 2024 1.8648 1.8912 1.8184 1.8736 1.8736 -
Jan 25, 2024 1.8412 1.8434 1.7750 1.8402 1.8402 -
Jan 24, 2024 1.7832 1.8108 1.7832 1.8058 1.8058 -
Jan 23, 2024 1.7270 1.7438 1.7270 1.7438 1.7438 -
Jan 22, 2024 1.7444 1.7562 1.6852 1.6954 1.6954 -
Jan 19, 2024 1.8136 1.8136 1.7122 1.7122 1.7122 -
Jan 18, 2024 1.9152 1.9152 1.7800 1.7800 1.7800 -
Jan 17, 2024 1.9312 1.9312 1.8652 1.8792 1.8792 -
Jan 16, 2024 1.9782 1.9782 1.9214 1.9214 1.9214 -
Jan 15, 2024 2.1890 2.1890 1.9658 1.9658 1.9658 -
Jan 12, 2024 2.1790 2.1790 2.1475 2.1490 2.1490 -
Jan 11, 2024 2.2835 2.2835 2.1400 2.1400 2.1400 -
Jan 10, 2024 2.2910 2.2910 2.2345 2.2345 2.2345 -
Jan 9, 2024 2.3285 2.3285 2.2520 2.2655 2.2655 -
Jan 8, 2024 2.2660 2.2875 2.2350 2.2875 2.2875 -
Jan 5, 2024 2.2935 2.2935 2.2400 2.2400 2.2400 -
Jan 4, 2024 2.3310 2.3310 2.2705 2.2720 2.2720 512
Jan 3, 2024 2.4110 2.4110 2.2975 2.3040 2.3040 -
Jan 2, 2024 2.4035 2.4035 2.3815 2.3815 2.3815 -
Dec 29, 2023 2.5110 2.5125 2.3960 2.4010 2.4010 150
Dec 28, 2023 2.5550 2.5550 2.4235 2.4745 2.4745 -
Dec 27, 2023 2.4405 2.6275 2.4405 2.6275 2.6275 600
Dec 22, 2023 2.3505 2.4340 2.3170 2.4190 2.4190 -
Dec 21, 2023 2.4325 2.4325 2.3620 2.3620 2.3620 -
Dec 20, 2023 2.4685 2.4685 2.4270 2.4300 2.4300 -
Dec 19, 2023 2.4650 2.4650 2.4315 2.4315 2.4315 -
Dec 18, 2023 2.5560 2.5560 2.4235 2.4235 2.4235 -
Dec 15, 2023 2.5375 2.5375 2.5195 2.5310 2.5310 -
Dec 14, 2023 2.3745 2.5300 2.3745 2.5160 2.5160 1,000
Dec 13, 2023 2.3520 2.3520 2.2860 2.3235 2.3235 -
Dec 12, 2023 2.3625 2.3625 2.3015 2.3205 2.3205 -
Dec 11, 2023 2.3715 2.4035 2.3495 2.3495 2.3495 -
Dec 8, 2023 2.3955 2.3955 2.3540 2.3775 2.3775 15,000
Dec 7, 2023 2.2880 2.3595 2.2000 2.3595 2.3595 -
Dec 6, 2023 2.2735 2.2735 2.2410 2.2455 2.2455 435
Dec 5, 2023 2.1140 2.2370 2.0955 2.2370 2.2370 -
Dec 4, 2023 2.0815 2.1125 2.0105 2.1125 2.1125 -
Dec 1, 2023 1.9882 2.0595 1.9658 2.0595 2.0595 -
Nov 30, 2023 1.9524 1.9600 1.9076 1.9600 1.9600 -
Nov 29, 2023 1.8922 1.9300 1.8922 1.9082 1.9082 -
Nov 28, 2023 1.8720 1.8720 1.8356 1.8608 1.8608 -
Nov 27, 2023 1.8932 1.8932 1.8604 1.8616 1.8616 -
Nov 24, 2023 1.9538 1.9538 1.8666 1.8722 1.8722 -
Nov 23, 2023 1.9602 1.9602 1.9302 1.9302 1.9302 -
Nov 22, 2023 1.9620 1.9620 1.8884 1.9318 1.9318 -
Nov 21, 2023 2.0155 2.0355 1.9394 1.9584 1.9584 -
Nov 20, 2023 2.0530 2.0530 1.9908 1.9908 1.9908 -

Related Tickers