Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231.21801.22201.21701.22001.2200899
Feb 06, 20231.21301.21801.21301.21601.2160-
Feb 03, 20231.22001.22701.22001.22201.2220-
Feb 02, 20231.21101.22801.21101.22801.22805,000
Feb 01, 20231.21901.23001.21701.21701.21702,100
Jan 31, 20231.23201.27201.22401.22701.22701,000
Jan 30, 20231.24201.24201.23301.23401.2340-
Jan 27, 20231.25301.25301.24301.24301.2430-
Jan 26, 20231.22601.28501.17701.25001.250018,930
Jan 25, 20231.03801.07301.02901.03401.0340500
Jan 24, 20231.04701.04701.04201.04301.0430500
Jan 23, 20231.02601.04701.02601.04701.0470-
Jan 20, 20231.03801.03801.02801.03201.0320-
Jan 19, 20231.03001.04001.03001.03801.0380500
Jan 18, 20231.02201.04401.02201.04401.0440200
Jan 17, 20231.02601.06701.02601.03401.0340500
Jan 16, 20231.03001.03001.01901.02701.0270475
Jan 13, 20231.02401.03201.02401.03101.0310600
Jan 12, 20231.01501.02701.01301.02701.0270-
Jan 11, 20230.97901.02700.97901.02001.0200-
Jan 10, 20230.99051.00800.98700.98700.987012,150
Jan 09, 20230.98601.00400.98601.00401.004020,000
Jan 06, 20230.98951.00000.97750.98000.98005,300
Jan 05, 20230.97150.99350.97150.98700.9870-
Jan 04, 20230.99550.99550.98200.99150.9915-
Jan 03, 20231.03701.04100.94450.99450.994510,000
Jan 02, 20231.04101.04101.03501.03901.0390-
Dec 30, 20221.03801.03901.03801.03901.0390-
Dec 29, 20221.02901.06001.02901.04101.04102,550
Dec 28, 20221.04601.04601.04201.04501.04501,400
Dec 27, 20221.03901.04401.03901.04401.0440-
Dec 23, 20221.04501.04501.03801.03801.0380-
Dec 22, 20221.04701.04901.04401.04501.0450-
Dec 21, 20221.04401.04701.04301.04701.0470200
Dec 20, 20221.05001.05001.04401.04401.04401,000
Dec 19, 20221.05501.05701.05501.05501.05509,100
Dec 16, 20221.05701.05701.05201.05201.0520-
Dec 15, 20221.06601.06601.05501.05501.0550-
Dec 14, 20221.05701.06901.05701.06701.0670135
Dec 13, 20221.06001.08001.05601.06801.06806,820
Dec 12, 20221.05501.07001.05501.06301.06301,520
Dec 09, 20221.05901.06401.05901.06401.0640-
Dec 08, 20221.05501.06301.05501.06301.0630-
Dec 07, 20221.06501.06601.06301.06501.06507,000
Dec 06, 20221.06201.09001.06201.06801.06808,818
Dec 05, 20221.02501.10001.01301.08501.085017,073
Dec 02, 20220.68300.68300.66700.67100.6710-
Dec 01, 20220.64750.68550.64750.68100.6810-
Nov 30, 20220.65300.65550.64450.65000.6500-
Nov 29, 20220.64150.68600.64150.65500.6550200
Nov 28, 20220.62250.66700.62250.64250.64252,500
Nov 25, 20220.63250.63750.62900.63750.6375-
Nov 24, 20220.63900.63900.63200.63200.6320-
Nov 23, 20220.63500.63850.62500.63850.6385400
Nov 22, 20220.63750.63750.61800.63250.6325-
Nov 21, 20220.60750.61700.60750.61700.6170-
Nov 18, 20220.61100.62350.61100.62300.6230-
Nov 17, 20220.61200.61400.60250.60750.6075-
Nov 16, 20220.61250.61650.61050.61050.61052,340
Nov 15, 20220.63300.63750.60550.61350.61354,000
Nov 14, 20220.65800.65800.63000.63000.6300-
Nov 11, 20220.74800.74800.63300.65750.657527,714
Nov 10, 20220.68750.73700.68000.72450.72452,450
Nov 09, 20220.66950.71650.66950.69650.69656,000
Nov 08, 20220.66950.68200.66150.67100.6710-
Nov 07, 20220.66650.66800.63650.66800.66803,050
Nov 04, 20220.63500.67900.63500.65350.65358,500
Nov 03, 20220.61000.64450.61000.64450.6445-
Nov 02, 20220.61700.61700.60300.61650.6165-
Nov 01, 20220.61750.62200.60000.62200.6220-
Oct 31, 20220.61900.62850.61350.62150.6215-
Oct 28, 20220.59100.65000.58450.59000.5900800
Oct 27, 20220.60450.62750.59900.59900.59901,500
Oct 26, 20220.60150.61350.59800.59800.5980-
Oct 25, 20220.56700.61850.56700.60850.6085-
Oct 24, 20220.57750.58350.55850.58200.58206,500
Oct 21, 20220.58550.59150.58150.59000.5900-
Oct 20, 20220.57450.61000.56950.59350.5935500
Oct 19, 20220.57100.57850.56550.56550.5655-
Oct 18, 20220.58300.58850.56100.57700.57701,000
Oct 17, 20220.59150.61400.58700.58700.58704,200
Oct 14, 20220.63250.63300.58500.58500.58501,000
Oct 13, 20220.58900.66250.58900.60950.60953,000
Oct 12, 20220.60100.60100.60100.60100.6010-
Oct 11, 20220.59100.59950.59100.59650.5965-
Oct 10, 20220.62600.65800.60000.60000.6000-
Oct 07, 20220.65150.65150.62800.62850.6285-
Oct 06, 20220.68550.68550.65250.65300.65301,114
Oct 05, 20220.72000.72000.67300.68450.68455,600
Oct 04, 20220.60400.72000.60400.72000.72003,200
Oct 03, 20220.60550.60900.59600.60900.60904,300
Sep 30, 20220.58200.61000.58200.60000.60002,000
Sep 29, 20220.59600.60900.58250.60850.60851,750
Sep 28, 20220.60250.60450.59750.60200.60201,660
Sep 27, 20220.60950.61300.60750.61200.6120-
Sep 26, 20220.59200.61300.58600.59050.590512,000
Sep 23, 20220.59650.59950.58950.59350.5935-
Sep 22, 20220.60050.60100.58450.59500.5950-
Sep 21, 20220.60950.60950.58000.60200.6020-
Sep 20, 20220.60100.61550.59700.59700.5970-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement