Advertisement
Advertisement
U.S. markets open in 6 hours 20 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Embracer Group AB (TH9.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
4.3935+0.0110 (+0.25%)
As of 08:30AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20224.32554.39704.39354.39354.393535
Dec 02, 20224.32554.40904.22004.38254.3825-
Dec 01, 20224.08954.31554.08754.31554.3155-
Nov 30, 20224.06654.06653.96954.06354.0635-
Nov 29, 20224.23054.24454.03204.04304.0430-
Nov 28, 20224.23004.25204.18054.19454.1945-
Nov 25, 20224.04954.26104.01204.24704.2470-
Nov 24, 20223.91054.07103.82354.03054.0305-
Nov 23, 20223.77653.80703.76203.80703.8070-
Nov 22, 20223.96953.97153.68553.80003.8000-
Nov 21, 20224.09854.16053.96004.00004.000035
Nov 18, 20224.12554.12603.99104.10004.1000-
Nov 17, 20225.27405.27404.09704.10104.10102,000
Nov 16, 20225.45305.46305.16505.16505.1650-
Nov 15, 20225.53305.59105.35905.38005.3800-
Nov 14, 20225.64905.64905.43905.44805.4480-
Nov 11, 20225.42305.56505.38105.56505.5650-
Nov 10, 20224.76905.28704.75955.27305.2730-
Nov 09, 20224.89054.89054.71304.71304.7130-
Nov 08, 20224.83454.95304.79804.83104.8310-
Nov 07, 20224.80904.88854.73804.79104.7910-
Nov 04, 20224.70204.86454.65054.80704.8070-
Nov 03, 20224.91704.95054.59804.59804.5980-
Nov 02, 20225.04305.04404.85404.85404.8540-
Nov 01, 20224.87005.11204.86754.97254.9725-
Oct 31, 20224.84004.84604.70204.77504.7750-
Oct 28, 20224.77154.89454.60054.78804.7880100
Oct 27, 20224.99805.00304.81554.81554.8155-
Oct 26, 20224.94255.05504.85104.90604.9060-
Oct 25, 20224.63804.92004.63804.86654.8665-
Oct 24, 20224.72004.73354.55104.56404.5640-
Oct 21, 20224.90605.02604.62804.64304.6430-
Oct 20, 20225.06105.06104.79854.84654.8465500
Oct 19, 20225.54305.54304.97254.97804.9780-
Oct 18, 20225.54405.73205.42505.42505.4250-
Oct 17, 20225.43805.50705.38905.38905.3890-
Oct 14, 20225.48005.56305.33605.33605.3360-
Oct 13, 20225.30805.39205.27005.35505.3550-
Oct 12, 20225.35005.38105.21405.24405.2440-
Oct 11, 20225.63605.63905.24805.24805.2480-
Oct 10, 20225.56005.67005.55305.59505.5950-
Oct 07, 20225.68105.75405.52905.52905.5290-
Oct 06, 20225.55405.58705.46305.50005.5000-
Oct 05, 20226.14706.14705.37905.41905.4190120
Oct 04, 20226.09406.12306.02106.06506.0650-
Oct 03, 20226.13206.17005.89705.93305.9330200
Sep 30, 20225.47205.95705.47205.91405.9140-
Sep 29, 20225.44205.49805.30905.37605.3760-
Sep 28, 20225.32905.54005.32805.40305.4030-
Sep 27, 20225.41405.53605.32205.34505.345020
Sep 26, 20225.32305.38605.26305.28005.2800-
Sep 23, 20225.41005.41005.25005.26405.2640-
Sep 22, 20225.51105.51105.31605.32805.3280-
Sep 21, 20225.57105.57105.44305.51705.5170-
Sep 20, 20225.63705.63705.47505.47505.4750-
Sep 19, 20225.80905.81705.49005.54505.5450-
Sep 16, 20226.02106.02105.72605.74805.748030
Sep 15, 20226.38706.38706.17106.17706.1770-
Sep 14, 20226.22106.38706.18606.22206.2220-
Sep 13, 20226.54206.64406.16806.16806.1680-
Sep 12, 20226.33706.52506.33406.39206.3920100
Sep 09, 20226.04306.23506.04306.22106.2210-
Sep 08, 20226.15206.15205.93505.93505.9350-
Sep 07, 20226.04006.05905.99306.04306.0430-
Sep 06, 20225.93406.18005.93406.00006.0000-
Sep 05, 20226.02006.02006.02006.02006.0200-
Sep 02, 20226.05906.08306.02006.02006.0200-
Sep 01, 20226.09406.17605.95005.99105.991030
Aug 31, 20226.15806.23506.05606.07106.071020
Aug 30, 20226.07006.19205.99506.00106.0010-
Aug 29, 20226.10406.10405.92606.05906.0590600
Aug 26, 20226.30606.36606.15206.15206.1520100
Aug 25, 20226.22806.39406.20206.39406.3940-
Aug 24, 20226.36406.37306.15206.18406.1840-
Aug 23, 20226.61306.61306.38006.41906.4190-
Aug 22, 20226.96107.07406.56806.62506.6250-
Aug 19, 20227.27107.27106.86506.95606.9560-
Aug 18, 20227.09307.16506.73107.16507.1650-
Aug 17, 20227.21007.21007.07807.12107.1210-
Aug 16, 20227.33507.33507.17507.17507.1750-
Aug 15, 20227.52907.54807.28407.33407.3340-
Aug 12, 20227.43007.55307.43007.55307.5530-
Aug 11, 20227.38807.64307.38807.40607.4060-
Aug 10, 20227.47407.47907.32007.35407.3540-
Aug 09, 20227.71107.71107.46407.50107.5010-
Aug 08, 20228.02808.10607.67507.67507.6750-
Aug 05, 20228.13408.17107.99708.00408.0040-
Aug 04, 20227.87908.14707.87908.12008.1200-
Aug 03, 20227.65607.95207.60607.87107.8710-
Aug 02, 20227.54407.64507.50007.64207.6420-
Aug 01, 20227.34507.59707.26907.59707.5970-
Jul 29, 20226.92607.41006.92607.39807.398090
Jul 28, 20226.94307.00406.88706.92006.9200-
Jul 27, 20227.28207.28506.87806.90806.9080-
Jul 26, 20227.43707.49507.22407.23507.2350-
Jul 25, 20227.61207.61207.43807.43807.4380-
Jul 22, 20227.41307.82007.41307.61107.6110-
Jul 21, 20227.29007.59007.27907.42507.4250-
Jul 20, 20227.31907.36807.23407.23707.2370-
Jul 19, 20227.30007.35107.11407.35107.3510-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement