Advertisement
Advertisement
Swedbank AB (publ) (FRY.MU)
Munich - Munich Delayed Price. Currency in EUR
Follow
At close: 08:06AM CEST
Advertisement
Advertisement
Time Period:
Sep 23, 2022 - Sep 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 500 |
| Sep 21, 2023 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Sep 20, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Sep 19, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Sep 18, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Sep 15, 2023 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Sep 14, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 13, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 12, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 11, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 08, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 07, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 06, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 05, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 04, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Sep 01, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 31, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 30, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 29, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 28, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 25, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 24, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Aug 23, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 22, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 21, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| Aug 18, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 17, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 16, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 15, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 14, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 11, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 10, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 09, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 08, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 03, 2023 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Aug 02, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Aug 01, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Jul 31, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Jul 28, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Jul 27, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Jul 26, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Jul 25, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Jul 24, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Jul 21, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Jul 20, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Jul 19, 2023 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Jul 18, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 17, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 14, 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| Jul 13, 2023 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Jul 12, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 11, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 10, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 07, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 06, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 05, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 04, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jul 03, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 30, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 29, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 28, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 27, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 26, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 23, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Jun 22, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jun 21, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jun 20, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jun 19, 2023 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Jun 16, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 15, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 14, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 13, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 08, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 07, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 06, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 05, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Jun 02, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| May 30, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 29, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 26, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 25, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 24, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 19, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 18, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 17, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 16, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 15, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 12, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 11, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| May 10, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| May 09, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| May 08, 2023 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| *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.
