Readly International AB (publ) (5GS1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

1.2200

+0.0040

(+0.33%)

At close: 06:10PM CET

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	1.2180	1.2220	1.2170	1.2200	1.2200	899
Feb 06, 2023	1.2130	1.2180	1.2130	1.2160	1.2160	-
Feb 03, 2023	1.2200	1.2270	1.2200	1.2220	1.2220	-
Feb 02, 2023	1.2110	1.2280	1.2110	1.2280	1.2280	5,000
Feb 01, 2023	1.2190	1.2300	1.2170	1.2170	1.2170	2,100
Jan 31, 2023	1.2320	1.2720	1.2240	1.2270	1.2270	1,000
Jan 30, 2023	1.2420	1.2420	1.2330	1.2340	1.2340	-
Jan 27, 2023	1.2530	1.2530	1.2430	1.2430	1.2430	-
Jan 26, 2023	1.2260	1.2850	1.1770	1.2500	1.2500	18,930
Jan 25, 2023	1.0380	1.0730	1.0290	1.0340	1.0340	500
Jan 24, 2023	1.0470	1.0470	1.0420	1.0430	1.0430	500
Jan 23, 2023	1.0260	1.0470	1.0260	1.0470	1.0470	-
Jan 20, 2023	1.0380	1.0380	1.0280	1.0320	1.0320	-
Jan 19, 2023	1.0300	1.0400	1.0300	1.0380	1.0380	500
Jan 18, 2023	1.0220	1.0440	1.0220	1.0440	1.0440	200
Jan 17, 2023	1.0260	1.0670	1.0260	1.0340	1.0340	500
Jan 16, 2023	1.0300	1.0300	1.0190	1.0270	1.0270	475
Jan 13, 2023	1.0240	1.0320	1.0240	1.0310	1.0310	600
Jan 12, 2023	1.0150	1.0270	1.0130	1.0270	1.0270	-
Jan 11, 2023	0.9790	1.0270	0.9790	1.0200	1.0200	-
Jan 10, 2023	0.9905	1.0080	0.9870	0.9870	0.9870	12,150
Jan 09, 2023	0.9860	1.0040	0.9860	1.0040	1.0040	20,000
Jan 06, 2023	0.9895	1.0000	0.9775	0.9800	0.9800	5,300
Jan 05, 2023	0.9715	0.9935	0.9715	0.9870	0.9870	-
Jan 04, 2023	0.9955	0.9955	0.9820	0.9915	0.9915	-
Jan 03, 2023	1.0370	1.0410	0.9445	0.9945	0.9945	10,000
Jan 02, 2023	1.0410	1.0410	1.0350	1.0390	1.0390	-
Dec 30, 2022	1.0380	1.0390	1.0380	1.0390	1.0390	-
Dec 29, 2022	1.0290	1.0600	1.0290	1.0410	1.0410	2,550
Dec 28, 2022	1.0460	1.0460	1.0420	1.0450	1.0450	1,400
Dec 27, 2022	1.0390	1.0440	1.0390	1.0440	1.0440	-
Dec 23, 2022	1.0450	1.0450	1.0380	1.0380	1.0380	-
Dec 22, 2022	1.0470	1.0490	1.0440	1.0450	1.0450	-
Dec 21, 2022	1.0440	1.0470	1.0430	1.0470	1.0470	200
Dec 20, 2022	1.0500	1.0500	1.0440	1.0440	1.0440	1,000
Dec 19, 2022	1.0550	1.0570	1.0550	1.0550	1.0550	9,100
Dec 16, 2022	1.0570	1.0570	1.0520	1.0520	1.0520	-
Dec 15, 2022	1.0660	1.0660	1.0550	1.0550	1.0550	-
Dec 14, 2022	1.0570	1.0690	1.0570	1.0670	1.0670	135
Dec 13, 2022	1.0600	1.0800	1.0560	1.0680	1.0680	6,820
Dec 12, 2022	1.0550	1.0700	1.0550	1.0630	1.0630	1,520
Dec 09, 2022	1.0590	1.0640	1.0590	1.0640	1.0640	-
Dec 08, 2022	1.0550	1.0630	1.0550	1.0630	1.0630	-
Dec 07, 2022	1.0650	1.0660	1.0630	1.0650	1.0650	7,000
Dec 06, 2022	1.0620	1.0900	1.0620	1.0680	1.0680	8,818
Dec 05, 2022	1.0250	1.1000	1.0130	1.0850	1.0850	17,073
Dec 02, 2022	0.6830	0.6830	0.6670	0.6710	0.6710	-
Dec 01, 2022	0.6475	0.6855	0.6475	0.6810	0.6810	-
Nov 30, 2022	0.6530	0.6555	0.6445	0.6500	0.6500	-
Nov 29, 2022	0.6415	0.6860	0.6415	0.6550	0.6550	200
Nov 28, 2022	0.6225	0.6670	0.6225	0.6425	0.6425	2,500
Nov 25, 2022	0.6325	0.6375	0.6290	0.6375	0.6375	-
Nov 24, 2022	0.6390	0.6390	0.6320	0.6320	0.6320	-
Nov 23, 2022	0.6350	0.6385	0.6250	0.6385	0.6385	400
Nov 22, 2022	0.6375	0.6375	0.6180	0.6325	0.6325	-
Nov 21, 2022	0.6075	0.6170	0.6075	0.6170	0.6170	-
Nov 18, 2022	0.6110	0.6235	0.6110	0.6230	0.6230	-
Nov 17, 2022	0.6120	0.6140	0.6025	0.6075	0.6075	-
Nov 16, 2022	0.6125	0.6165	0.6105	0.6105	0.6105	2,340
Nov 15, 2022	0.6330	0.6375	0.6055	0.6135	0.6135	4,000
Nov 14, 2022	0.6580	0.6580	0.6300	0.6300	0.6300	-
Nov 11, 2022	0.7480	0.7480	0.6330	0.6575	0.6575	27,714
Nov 10, 2022	0.6875	0.7370	0.6800	0.7245	0.7245	2,450
Nov 09, 2022	0.6695	0.7165	0.6695	0.6965	0.6965	6,000
Nov 08, 2022	0.6695	0.6820	0.6615	0.6710	0.6710	-
Nov 07, 2022	0.6665	0.6680	0.6365	0.6680	0.6680	3,050
Nov 04, 2022	0.6350	0.6790	0.6350	0.6535	0.6535	8,500
Nov 03, 2022	0.6100	0.6445	0.6100	0.6445	0.6445	-
Nov 02, 2022	0.6170	0.6170	0.6030	0.6165	0.6165	-
Nov 01, 2022	0.6175	0.6220	0.6000	0.6220	0.6220	-
Oct 31, 2022	0.6190	0.6285	0.6135	0.6215	0.6215	-
Oct 28, 2022	0.5910	0.6500	0.5845	0.5900	0.5900	800
Oct 27, 2022	0.6045	0.6275	0.5990	0.5990	0.5990	1,500
Oct 26, 2022	0.6015	0.6135	0.5980	0.5980	0.5980	-
Oct 25, 2022	0.5670	0.6185	0.5670	0.6085	0.6085	-
Oct 24, 2022	0.5775	0.5835	0.5585	0.5820	0.5820	6,500
Oct 21, 2022	0.5855	0.5915	0.5815	0.5900	0.5900	-
Oct 20, 2022	0.5745	0.6100	0.5695	0.5935	0.5935	500
Oct 19, 2022	0.5710	0.5785	0.5655	0.5655	0.5655	-
Oct 18, 2022	0.5830	0.5885	0.5610	0.5770	0.5770	1,000
Oct 17, 2022	0.5915	0.6140	0.5870	0.5870	0.5870	4,200
Oct 14, 2022	0.6325	0.6330	0.5850	0.5850	0.5850	1,000
Oct 13, 2022	0.5890	0.6625	0.5890	0.6095	0.6095	3,000
Oct 12, 2022	0.6010	0.6010	0.6010	0.6010	0.6010	-
Oct 11, 2022	0.5910	0.5995	0.5910	0.5965	0.5965	-
Oct 10, 2022	0.6260	0.6580	0.6000	0.6000	0.6000	-
Oct 07, 2022	0.6515	0.6515	0.6280	0.6285	0.6285	-
Oct 06, 2022	0.6855	0.6855	0.6525	0.6530	0.6530	1,114
Oct 05, 2022	0.7200	0.7200	0.6730	0.6845	0.6845	5,600
Oct 04, 2022	0.6040	0.7200	0.6040	0.7200	0.7200	3,200
Oct 03, 2022	0.6055	0.6090	0.5960	0.6090	0.6090	4,300
Sep 30, 2022	0.5820	0.6100	0.5820	0.6000	0.6000	2,000
Sep 29, 2022	0.5960	0.6090	0.5825	0.6085	0.6085	1,750
Sep 28, 2022	0.6025	0.6045	0.5975	0.6020	0.6020	1,660
Sep 27, 2022	0.6095	0.6130	0.6075	0.6120	0.6120	-
Sep 26, 2022	0.5920	0.6130	0.5860	0.5905	0.5905	12,000
Sep 23, 2022	0.5965	0.5995	0.5895	0.5935	0.5935	-
Sep 22, 2022	0.6005	0.6010	0.5845	0.5950	0.5950	-
Sep 21, 2022	0.6095	0.6095	0.5800	0.6020	0.6020	-
Sep 20, 2022	0.6010	0.6155	0.5970	0.5970	0.5970	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,164.00+52.92(+1.29%)

Dow 3034,156.69+265.67(+0.78%)

Nasdaq12,113.79+226.34(+1.90%)

Russell 20001,972.61+14.89(+0.76%)

Crude Oil77.32+3.21(+4.33%)

Gold1,883.90+4.40(+0.23%)

Readly International AB (publ) (5GS1.F)

S&P 500
4,164.00
+52.92(+1.29%)

Dow 30
34,156.69
+265.67(+0.78%)

Nasdaq
12,113.79
+226.34(+1.90%)

Russell 2000
1,972.61
+14.89(+0.76%)

Crude Oil
77.32
+3.21(+4.33%)

Gold
1,883.90
+4.40(+0.23%)