Frankfurt - Delayed Quote EUR

Rana Gruber ASA (7XH.F)

6.88 +0.06 (+0.88%)
As of 8:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 6.88 6.88 6.88 6.88 6.88 100
Apr 23, 2024 6.82 6.82 6.82 6.82 6.82 -
Apr 22, 2024 6.82 6.82 6.82 6.82 6.82 -
Apr 19, 2024 6.70 6.70 6.70 6.70 6.70 -
Apr 18, 2024 6.91 6.91 6.91 6.91 6.91 -
Apr 17, 2024 6.79 6.79 6.79 6.79 6.79 -
Apr 16, 2024 6.92 6.92 6.92 6.92 6.92 -
Apr 15, 2024 6.99 6.99 6.99 6.99 6.99 -
Apr 12, 2024 6.92 6.92 6.92 6.92 6.92 -
Apr 11, 2024 6.84 6.84 6.84 6.84 6.84 -
Apr 10, 2024 6.81 6.81 6.81 6.81 6.81 -
Apr 9, 2024 6.73 6.73 6.73 6.73 6.73 -
Apr 8, 2024 6.66 6.66 6.65 6.65 6.65 100
Apr 5, 2024 6.59 6.59 6.59 6.59 6.59 -
Apr 4, 2024 6.69 6.69 6.69 6.69 6.69 -
Apr 3, 2024 6.56 6.56 6.56 6.56 6.56 -
Apr 2, 2024 6.79 6.79 6.79 6.79 6.79 100
Mar 28, 2024 6.72 6.72 6.72 6.72 6.72 -
Mar 27, 2024 6.70 6.70 6.70 6.70 6.70 -
Mar 26, 2024 6.54 6.54 6.54 6.54 6.54 -
Mar 25, 2024 6.50 6.50 6.50 6.50 6.50 -
Mar 22, 2024 6.33 6.42 6.33 6.42 6.42 230
Mar 21, 2024 6.49 6.49 6.49 6.49 6.49 -
Mar 20, 2024 6.42 6.42 6.42 6.42 6.42 1,600
Mar 19, 2024 6.18 6.18 6.18 6.18 6.18 -
Mar 18, 2024 6.09 6.09 6.09 6.09 6.09 -
Mar 15, 2024 6.08 6.08 6.08 6.08 6.08 -
Mar 14, 2024 6.23 6.23 6.23 6.23 6.23 -
Mar 13, 2024 6.22 6.22 6.22 6.22 6.22 -
Mar 12, 2024 6.11 6.11 6.11 6.11 6.11 -
Mar 11, 2024 6.22 6.22 6.22 6.22 6.22 -
Mar 8, 2024 6.21 6.21 6.21 6.21 6.21 -
Mar 7, 2024 6.12 6.12 6.12 6.12 6.12 -
Mar 6, 2024 6.14 6.23 6.14 6.23 6.23 400
Mar 5, 2024 6.18 6.18 6.18 6.18 6.18 -
Mar 4, 2024 6.35 6.35 6.35 6.35 6.35 32
Mar 1, 2024 6.23 6.23 6.23 6.23 6.23 -
Feb 29, 2024 6.22 6.22 6.22 6.22 6.22 -
Feb 28, 2024 6.21 6.21 6.14 6.14 6.14 84
Feb 27, 2024 6.14 6.14 6.14 6.14 6.14 -
Feb 26, 2024 6.11 6.11 6.11 6.11 6.11 -
Feb 23, 2024 6.08 6.08 6.04 6.04 6.04 300
Feb 22, 2024 6.30 6.30 6.30 6.30 6.30 -
Feb 21, 2024 6.44 6.44 6.44 6.44 6.44 -
Feb 20, 2024 6.69 6.69 6.49 6.49 6.49 250
Feb 19, 2024 4.27 Dividend
Feb 19, 2024 6.84 6.84 6.84 6.84 6.84 -
Feb 16, 2024 7.08 7.26 7.08 7.26 2.99 30
Feb 15, 2024 6.81 6.81 6.81 6.81 2.80 -
Feb 14, 2024 6.62 6.62 6.62 6.62 2.73 -
Feb 13, 2024 6.67 6.67 6.67 6.67 2.75 -
Feb 12, 2024 6.53 6.53 6.53 6.53 2.69 -
Feb 9, 2024 6.48 6.48 6.48 6.48 2.67 -
Feb 8, 2024 6.52 6.52 6.52 6.52 2.69 -
Feb 7, 2024 6.48 6.48 6.48 6.48 2.67 -
Feb 6, 2024 6.39 6.39 6.39 6.39 2.63 -
Feb 5, 2024 6.61 6.61 6.44 6.44 2.65 350
Feb 2, 2024 6.78 6.78 6.78 6.78 2.79 -
Feb 1, 2024 6.82 6.82 6.82 6.82 2.81 -
Jan 31, 2024 6.74 6.74 6.74 6.74 2.78 -
Jan 30, 2024 6.75 6.75 6.75 6.75 2.78 -
Jan 29, 2024 6.60 6.60 6.60 6.60 2.72 -
Jan 26, 2024 6.65 6.65 6.65 6.65 2.74 -
Jan 25, 2024 6.57 6.57 6.57 6.57 2.71 -
Jan 24, 2024 6.50 6.50 6.50 6.50 2.68 -
Jan 23, 2024 6.45 6.45 6.45 6.45 2.66 -
Jan 22, 2024 6.40 6.40 6.40 6.40 2.64 -
Jan 19, 2024 6.31 6.31 6.31 6.31 2.60 -
Jan 18, 2024 6.33 6.33 6.33 6.33 2.61 -
Jan 17, 2024 6.31 6.31 6.31 6.31 2.60 -
Jan 16, 2024 6.41 6.41 6.41 6.41 2.64 -
Jan 15, 2024 6.47 6.47 6.47 6.47 2.66 -
Jan 12, 2024 6.47 6.47 6.47 6.47 2.66 -
Jan 11, 2024 6.46 6.46 6.46 6.46 2.66 -
Jan 10, 2024 6.64 6.64 6.64 6.64 2.73 -
Jan 9, 2024 6.68 6.70 6.68 6.70 2.76 20
Jan 8, 2024 6.88 6.88 6.88 6.88 2.83 -
Jan 5, 2024 7.02 7.02 7.02 7.02 2.89 -
Jan 4, 2024 6.97 6.97 6.97 6.97 2.87 -
Jan 3, 2024 7.00 7.00 7.00 7.00 2.88 -
Jan 2, 2024 7.05 7.05 7.05 7.05 2.90 -
Dec 29, 2023 7.02 7.02 7.02 7.02 2.89 -
Dec 28, 2023 7.06 7.06 7.06 7.06 2.91 -
Dec 27, 2023 6.99 6.99 6.99 6.99 2.88 -
Dec 22, 2023 6.88 6.88 6.88 6.88 2.83 -
Dec 21, 2023 6.92 6.92 6.92 6.92 2.85 -
Dec 20, 2023 7.03 7.03 7.03 7.03 2.90 -
Dec 19, 2023 7.01 7.01 7.01 7.01 2.89 -
Dec 18, 2023 6.94 6.94 6.94 6.94 2.86 -
Dec 15, 2023 6.82 6.82 6.82 6.82 2.81 -
Dec 14, 2023 6.87 6.87 6.87 6.87 2.83 -
Dec 13, 2023 6.63 6.63 6.63 6.63 2.73 -
Dec 12, 2023 6.55 6.55 6.55 6.55 2.70 -
Dec 11, 2023 6.56 6.56 6.56 6.56 2.70 -
Dec 8, 2023 6.54 6.69 6.50 6.69 2.76 315
Dec 7, 2023 6.59 6.59 6.59 6.59 2.71 -
Dec 6, 2023 6.72 6.72 6.70 6.70 2.76 1,000
Dec 5, 2023 6.71 6.71 6.71 6.71 2.76 -
Dec 4, 2023 6.82 6.82 6.82 6.82 2.81 -
Dec 1, 2023 6.69 6.76 6.69 6.76 2.78 500
Nov 30, 2023 6.54 6.54 6.54 6.54 2.69 -
Nov 29, 2023 6.54 6.54 6.54 6.54 2.69 -
Nov 28, 2023 6.57 6.57 6.57 6.57 2.71 -
Nov 27, 2023 6.49 6.49 6.49 6.49 2.67 -
Nov 24, 2023 6.35 6.35 6.35 6.35 2.62 -
Nov 23, 2023 6.27 6.27 6.27 6.27 2.58 -
Nov 22, 2023 6.60 6.60 6.60 6.60 2.72 -
Nov 21, 2023 6.29 6.29 6.29 6.29 2.59 -
Nov 20, 2023 6.56 6.56 6.31 6.31 2.60 100
Nov 17, 2023 3.23 Dividend
Nov 17, 2023 6.21 6.21 6.21 6.21 2.56 -
Nov 16, 2023 6.23 6.23 6.23 6.23 1.24 -
Nov 15, 2023 6.17 6.17 6.17 6.17 1.22 -
Nov 14, 2023 5.63 5.63 5.63 5.63 1.12 -
Nov 13, 2023 5.45 5.45 5.45 5.45 1.08 -
Nov 10, 2023 5.44 5.44 5.44 5.44 1.08 -
Nov 9, 2023 5.49 5.49 5.49 5.49 1.09 -
Nov 8, 2023 5.30 5.30 5.30 5.30 1.05 -
Nov 7, 2023 5.32 5.32 5.32 5.32 1.06 -
Nov 6, 2023 5.29 5.29 5.29 5.29 1.05 -
Nov 3, 2023 5.19 5.19 5.19 5.19 1.03 -
Nov 2, 2023 5.25 5.25 5.25 5.25 1.04 -
Nov 1, 2023 5.22 5.22 5.22 5.22 1.04 -
Oct 31, 2023 5.10 5.10 5.10 5.10 1.01 -
Oct 30, 2023 4.95 4.95 4.95 4.95 0.98 -
Oct 27, 2023 4.97 5.02 4.97 5.02 1.00 250
Oct 26, 2023 4.89 4.89 4.89 4.89 0.97 39
Oct 25, 2023 4.86 4.96 4.86 4.96 0.98 800
Oct 24, 2023 4.84 4.84 4.84 4.84 0.96 -
Oct 23, 2023 4.89 4.89 4.89 4.89 0.97 -
Oct 20, 2023 4.95 4.95 4.95 4.95 0.98 -
Oct 19, 2023 5.00 5.00 5.00 5.00 0.99 -
Oct 18, 2023 5.07 5.07 5.07 5.07 1.01 -
Oct 17, 2023 5.07 5.12 5.07 5.12 1.02 1,000
Oct 16, 2023 5.03 5.03 5.03 5.03 1.00 -
Oct 13, 2023 5.06 5.06 5.06 5.06 1.00 -
Oct 12, 2023 5.06 5.06 5.06 5.06 1.00 -
Oct 11, 2023 5.06 5.06 5.06 5.06 1.00 -
Oct 10, 2023 4.99 4.99 4.99 4.99 0.99 -
Oct 9, 2023 5.00 5.00 4.96 4.96 0.98 5
Oct 6, 2023 4.88 4.88 4.88 4.88 0.97 -
Oct 5, 2023 4.89 4.89 4.89 4.89 0.97 -
Oct 4, 2023 4.97 4.97 4.97 4.97 0.98 909
Oct 3, 2023 5.04 5.04 5.04 5.04 1.00 -
Oct 2, 2023 5.14 5.14 5.14 5.14 1.02 -
Sep 29, 2023 5.10 5.10 5.10 5.10 1.01 -
Sep 28, 2023 5.08 5.08 5.08 5.08 1.01 -
Sep 27, 2023 4.93 4.93 4.93 4.93 0.98 -
Sep 26, 2023 4.94 4.94 4.94 4.94 0.98 -
Sep 25, 2023 4.96 4.96 4.96 4.96 0.98 -
Sep 22, 2023 4.97 4.97 4.97 4.97 0.99 -
Sep 21, 2023 4.99 4.99 4.99 4.99 0.99 -
Sep 20, 2023 4.97 4.97 4.97 4.97 0.99 -
Sep 19, 2023 5.01 5.01 5.01 5.01 0.99 -
Sep 18, 2023 5.02 5.02 5.02 5.02 1.00 -
Sep 15, 2023 4.97 4.97 4.97 4.97 0.99 -
Sep 14, 2023 4.99 4.99 4.99 4.99 0.99 -
Sep 13, 2023 4.95 4.95 4.95 4.95 0.98 -
Sep 12, 2023 5.04 5.04 5.04 5.04 1.00 -
Sep 11, 2023 5.07 5.07 5.07 5.07 1.01 -
Sep 8, 2023 4.91 4.91 4.91 4.91 0.97 -
Sep 7, 2023 4.89 4.89 4.89 4.89 0.97 -
Sep 6, 2023 4.88 4.88 4.88 4.88 0.97 -
Sep 5, 2023 4.91 4.91 4.91 4.91 0.97 -
Sep 4, 2023 4.85 4.85 4.85 4.85 0.96 -
Sep 1, 2023 4.95 4.95 4.95 4.95 0.98 -
Aug 31, 2023 2.00 Dividend
Aug 31, 2023 4.91 4.91 4.91 4.91 0.97 -
Aug 30, 2023 4.99 4.99 4.99 4.99 0.59 -
Aug 29, 2023 4.97 4.97 4.97 4.97 0.59 -
Aug 28, 2023 4.99 4.99 4.99 4.99 0.59 -
Aug 25, 2023 4.91 4.91 4.91 4.91 0.58 -
Aug 24, 2023 5.00 5.00 5.00 5.00 0.59 -
Aug 23, 2023 4.96 5.04 4.96 5.04 0.60 130
Aug 22, 2023 4.93 4.93 4.93 4.93 0.59 -
Aug 21, 2023 4.99 5.08 4.99 5.08 0.60 400
Aug 18, 2023 4.95 4.95 4.95 4.95 0.59 -
Aug 17, 2023 4.89 4.89 4.89 4.89 0.58 -
Aug 16, 2023 4.91 4.91 4.91 4.91 0.58 -
Aug 15, 2023 5.04 5.04 5.04 5.04 0.60 -
Aug 14, 2023 5.05 5.05 5.05 5.05 0.60 -
Aug 11, 2023 5.01 5.01 5.01 5.01 0.59 -
Aug 10, 2023 5.05 5.05 5.05 5.05 0.60 -
Aug 9, 2023 5.07 5.07 5.07 5.07 0.60 -
Aug 8, 2023 5.06 5.06 5.06 5.06 0.60 -
Aug 7, 2023 5.11 5.11 5.11 5.11 0.61 -
Aug 4, 2023 5.07 5.07 5.07 5.07 0.60 -
Aug 3, 2023 5.06 5.06 5.06 5.06 0.60 -
Aug 2, 2023 5.11 5.11 5.11 5.11 0.61 -
Aug 1, 2023 5.13 5.20 5.13 5.20 0.62 330
Jul 31, 2023 5.04 5.04 5.04 5.04 0.60 -
Jul 28, 2023 5.12 5.12 5.12 5.12 0.61 -
Jul 27, 2023 5.20 5.24 5.16 5.20 0.62 1,103
Jul 26, 2023 5.17 5.17 5.17 5.17 0.61 -
Jul 25, 2023 5.09 5.15 5.09 5.15 0.61 200
Jul 24, 2023 5.05 5.05 5.05 5.05 0.60 470
Jul 21, 2023 5.03 5.03 5.03 5.03 0.60 -
Jul 20, 2023 4.92 4.92 4.92 4.92 0.58 -
Jul 19, 2023 4.92 4.92 4.92 4.92 0.58 -
Jul 18, 2023 4.83 4.83 4.83 4.83 0.57 -
Jul 17, 2023 4.93 4.93 4.93 4.93 0.59 -
Jul 14, 2023 4.97 4.97 4.97 4.97 0.59 -
Jul 13, 2023 4.99 4.99 4.99 4.99 0.59 -
Jul 12, 2023 4.85 4.85 4.85 4.85 0.58 -
Jul 11, 2023 4.75 4.75 4.75 4.75 0.56 -
Jul 10, 2023 4.78 4.78 4.78 4.78 0.57 -
Jul 7, 2023 4.73 4.73 4.73 4.73 0.56 -
Jul 6, 2023 4.85 4.85 4.85 4.85 0.58 -
Jul 5, 2023 4.83 4.83 4.83 4.83 0.57 -
Jul 4, 2023 4.76 4.76 4.76 4.76 0.57 -
Jul 3, 2023 4.74 4.74 4.74 4.74 0.56 -
Jun 30, 2023 4.58 4.58 4.58 4.58 0.54 -
Jun 29, 2023 4.51 4.51 4.51 4.51 0.54 -
Jun 28, 2023 4.61 4.61 4.61 4.61 0.55 -
Jun 27, 2023 4.51 4.51 4.45 4.45 0.53 350
Jun 26, 2023 4.53 4.53 4.53 4.53 0.54 -
Jun 23, 2023 4.47 4.47 4.47 4.47 0.53 -
Jun 22, 2023 4.53 4.53 4.53 4.53 0.54 -
Jun 21, 2023 4.60 4.60 4.60 4.60 0.55 -
Jun 20, 2023 4.63 4.63 4.63 4.63 0.55 -
Jun 19, 2023 4.79 4.79 4.79 4.79 0.57 -
Jun 16, 2023 4.74 4.74 4.74 4.74 0.56 -
Jun 15, 2023 4.72 4.72 4.72 4.72 0.56 -
Jun 14, 2023 4.74 4.74 4.74 4.74 0.56 -
Jun 13, 2023 4.67 4.67 4.67 4.67 0.55 -
Jun 12, 2023 4.71 4.71 4.71 4.71 0.56 -
Jun 9, 2023 4.61 4.61 4.61 4.61 0.55 -
Jun 8, 2023 4.59 4.59 4.59 4.59 0.55 -
Jun 7, 2023 4.52 4.52 4.52 4.52 0.54 -
Jun 6, 2023 4.63 4.63 4.63 4.63 0.55 -
Jun 5, 2023 4.63 4.63 4.63 4.63 0.55 -
Jun 2, 2023 4.61 4.61 4.61 4.61 0.55 -
Jun 1, 2023 4.61 4.61 4.61 4.61 0.55 -
May 31, 2023 4.43 4.43 4.43 4.43 0.53 -
May 30, 2023 4.64 4.64 4.64 4.64 0.55 -
May 29, 2023 4.66 4.66 4.66 4.66 0.55 -
May 26, 2023 4.28 4.28 4.28 4.28 0.51 -
May 25, 2023 4.34 4.34 4.34 4.34 0.52 -
May 24, 2023 4.37 4.37 4.37 4.37 0.52 -
May 23, 2023 4.41 4.41 4.41 4.41 0.52 -
May 22, 2023 4.58 4.58 4.58 4.58 0.54 120
May 19, 2023 4.64 4.64 4.64 4.64 0.55 -
May 18, 2023 4.59 4.59 4.59 4.59 0.55 -
May 17, 2023 4.53 4.53 4.53 4.53 0.54 -
May 16, 2023 4.63 4.63 4.63 4.63 0.55 -
May 15, 2023 2.86 Dividend
May 15, 2023 4.70 4.70 4.70 4.70 0.56 -
May 12, 2023 5.12 5.12 4.93 4.93 0.25 620
May 11, 2023 4.95 4.95 4.95 4.95 0.25 -
May 10, 2023 4.96 4.96 4.96 4.96 0.25 -
May 9, 2023 5.08 5.08 5.08 5.08 0.25 -
May 8, 2023 5.04 5.04 5.04 5.04 0.25 160
May 5, 2023 4.78 5.06 4.78 5.06 0.25 11,000
May 4, 2023 4.76 4.76 4.76 4.76 0.24 -
May 3, 2023 4.72 4.72 4.72 4.72 0.24 -
May 2, 2023 4.83 4.83 4.83 4.83 0.24 -
Apr 28, 2023 4.79 4.79 4.79 4.79 0.24 -
Apr 27, 2023 4.78 4.78 4.78 4.78 0.24 -
Apr 26, 2023 4.74 4.74 4.74 4.74 0.24 -
Apr 25, 2023 4.90 4.90 4.90 4.90 0.24 -
Apr 24, 2023 4.98 4.98 4.98 4.98 0.25 -