Advertisement
Advertisement
Elekta AB (EJXB.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:00AM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | 400 |
| Mar 23, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Mar 22, 2023 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Mar 21, 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Mar 20, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Mar 17, 2023 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Mar 16, 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Mar 15, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Mar 14, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Mar 13, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Mar 10, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Mar 09, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Mar 08, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Mar 07, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 06, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Mar 03, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Mar 02, 2023 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Mar 01, 2023 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| Feb 28, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Feb 27, 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Feb 24, 2023 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Feb 24, 2023 | 1.2 Dividend | |||||
| Feb 23, 2023 | 6.84 | 6.84 | 6.84 | 6.84 | 5.64 | - |
| Feb 22, 2023 | 6.69 | 6.69 | 6.69 | 6.69 | 5.52 | - |
| Feb 21, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 5.54 | - |
| Feb 20, 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 5.54 | - |
| Feb 17, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 5.57 | - |
| Feb 16, 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 5.63 | - |
| Feb 15, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 5.59 | - |
| Feb 14, 2023 | 6.70 | 6.70 | 6.70 | 6.70 | 5.52 | - |
| Feb 13, 2023 | 6.54 | 6.54 | 6.54 | 6.54 | 5.39 | - |
| Feb 10, 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 5.63 | - |
| Feb 09, 2023 | 6.73 | 6.73 | 6.73 | 6.73 | 5.55 | - |
| Feb 08, 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 5.71 | - |
| Feb 07, 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 5.59 | - |
| Feb 06, 2023 | 6.77 | 6.77 | 6.77 | 6.77 | 5.58 | - |
| Feb 03, 2023 | 6.91 | 6.91 | 6.91 | 6.91 | 5.69 | - |
| Feb 02, 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 5.54 | - |
| Feb 01, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 5.47 | - |
| Jan 31, 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 5.46 | - |
| Jan 30, 2023 | 6.66 | 6.66 | 6.66 | 6.66 | 5.49 | - |
| Jan 27, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 5.57 | - |
| Jan 26, 2023 | 6.62 | 6.62 | 6.62 | 6.62 | 5.46 | - |
| Jan 25, 2023 | 6.71 | 6.71 | 6.71 | 6.71 | 5.54 | - |
| Jan 24, 2023 | 6.33 | 6.33 | 6.33 | 6.33 | 5.22 | - |
| Jan 23, 2023 | 6.22 | 6.22 | 6.22 | 6.22 | 5.13 | - |
| Jan 20, 2023 | 6.19 | 6.19 | 6.19 | 6.19 | 5.11 | - |
| Jan 19, 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 5.23 | - |
| Jan 18, 2023 | 6.31 | 6.31 | 6.31 | 6.31 | 5.20 | - |
| Jan 17, 2023 | 6.28 | 6.28 | 6.28 | 6.28 | 5.18 | - |
| Jan 16, 2023 | 6.13 | 6.13 | 6.13 | 6.13 | 5.05 | - |
| Jan 13, 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 4.97 | - |
| Jan 12, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 4.96 | - |
| Jan 11, 2023 | 5.90 | 5.90 | 5.90 | 5.90 | 4.87 | - |
| Jan 10, 2023 | 6.02 | 6.02 | 6.02 | 6.02 | 4.96 | - |
| Jan 09, 2023 | 6.06 | 6.06 | 6.06 | 6.06 | 4.99 | - |
| Jan 06, 2023 | 6.01 | 6.01 | 6.01 | 6.01 | 4.96 | - |
| Jan 05, 2023 | 5.89 | 5.89 | 5.89 | 5.89 | 4.85 | - |
| Jan 04, 2023 | 5.75 | 5.75 | 5.75 | 5.75 | 4.74 | - |
| Jan 03, 2023 | 5.62 | 5.62 | 5.62 | 5.62 | 4.63 | - |
| Jan 02, 2023 | 5.53 | 5.53 | 5.53 | 5.53 | 4.56 | - |
| Dec 30, 2022 | 5.60 | 5.68 | 5.60 | 5.68 | 4.68 | - |
| Dec 29, 2022 | 5.46 | 5.46 | 5.46 | 5.46 | 4.50 | - |
| Dec 28, 2022 | 5.48 | 5.48 | 5.48 | 5.48 | 4.52 | - |
| Dec 27, 2022 | 5.53 | 5.53 | 5.53 | 5.53 | 4.56 | - |
| Dec 23, 2022 | 5.46 | 5.46 | 5.46 | 5.46 | 4.51 | - |
| Dec 22, 2022 | 5.52 | 5.52 | 5.52 | 5.52 | 4.55 | - |
| Dec 21, 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 4.33 | - |
| Dec 20, 2022 | 5.34 | 5.34 | 5.34 | 5.34 | 4.40 | - |
| Dec 19, 2022 | 5.43 | 5.43 | 5.43 | 5.43 | 4.48 | - |
| Dec 16, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 4.61 | - |
| Dec 15, 2022 | 5.91 | 5.91 | 5.91 | 5.91 | 4.88 | - |
| Dec 14, 2022 | 5.88 | 5.88 | 5.88 | 5.88 | 4.85 | - |
| Dec 13, 2022 | 5.84 | 5.84 | 5.84 | 5.84 | 4.82 | - |
| Dec 12, 2022 | 5.66 | 5.66 | 5.66 | 5.66 | 4.67 | - |
| Dec 09, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 4.58 | - |
| Dec 08, 2022 | 5.57 | 5.57 | 5.57 | 5.57 | 4.59 | - |
| Dec 07, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 4.53 | - |
| Dec 06, 2022 | 5.63 | 5.63 | 5.63 | 5.63 | 4.64 | - |
| Dec 05, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 4.75 | - |
| Dec 02, 2022 | 5.76 | 5.76 | 5.76 | 5.76 | 4.75 | - |
| Dec 01, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 4.66 | - |
| Nov 30, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 4.61 | - |
| Nov 29, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 4.51 | - |
| Nov 28, 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 4.49 | - |
| Nov 25, 2022 | 5.59 | 5.59 | 5.59 | 5.59 | 4.61 | - |
| Nov 24, 2022 | 5.36 | 5.36 | 5.36 | 5.36 | 4.42 | - |
| Nov 23, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 4.46 | - |
| Nov 22, 2022 | 5.47 | 5.47 | 5.47 | 5.47 | 4.51 | - |
| Nov 21, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 4.44 | - |
| Nov 18, 2022 | 5.39 | 5.39 | 5.39 | 5.39 | 4.44 | - |
| Nov 17, 2022 | 5.44 | 5.44 | 5.44 | 5.44 | 4.48 | - |
| Nov 16, 2022 | 5.56 | 5.56 | 5.56 | 5.56 | 4.59 | - |
| Nov 15, 2022 | 5.62 | 5.62 | 5.62 | 5.62 | 4.63 | - |
| Nov 14, 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 4.66 | - |
| Nov 11, 2022 | 5.41 | 5.41 | 5.41 | 5.41 | 4.46 | - |
| Nov 10, 2022 | 5.27 | 5.27 | 5.27 | 5.27 | 4.34 | - |
| Nov 09, 2022 | 5.22 | 5.22 | 5.22 | 5.22 | 4.31 | - |
| Nov 08, 2022 | 5.32 | 5.32 | 5.32 | 5.32 | 4.38 | - |
| Nov 07, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 4.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
