Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
66,843.98 -2,594.10 (-3.74%) CMC Crypto 200
1,390.41 -51.23 (-3.55%)
Sedana Medical AB (publ) (7D2A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 01:38PM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 2.2900 | 2.2900 | 2.2400 | 2.2400 | 2.2400 | 1,691 |
| 10 Jun 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| 07 Jun 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | - |
| 06 Jun 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 05 Jun 2024 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | 2.3650 | - |
| 04 Jun 2024 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | 2.2150 | - |
| 03 Jun 2024 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | 2.3350 | - |
| 31 May 2024 | 2.2500 | 2.2650 | 2.2500 | 2.2650 | 2.2650 | - |
| 30 May 2024 | 2.0500 | 2.1550 | 2.0500 | 2.1550 | 2.1550 | - |
| 29 May 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 28 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 27 May 2024 | 1.7560 | 1.7660 | 1.7560 | 1.7660 | 1.7660 | - |
| 24 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | - |
| 23 May 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 22 May 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 21 May 2024 | 1.8880 | 1.9080 | 1.8880 | 1.9080 | 1.9080 | - |
| 20 May 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 17 May 2024 | 1.9160 | 1.9840 | 1.9160 | 1.9840 | 1.9840 | - |
| 16 May 2024 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | 2.0500 | 1,691 |
| 15 May 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | - |
| 14 May 2024 | 1.8180 | 1.8900 | 1.8180 | 1.8900 | 1.8900 | - |
| 13 May 2024 | 1.7460 | 1.7880 | 1.7460 | 1.7880 | 1.7880 | - |
| 10 May 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 09 May 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 08 May 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 07 May 2024 | 1.8760 | 1.8760 | 1.8320 | 1.8320 | 1.8320 | - |
| 06 May 2024 | 1.9040 | 1.9280 | 1.9040 | 1.9280 | 1.9280 | - |
| 03 May 2024 | 1.8340 | 1.8800 | 1.8340 | 1.8800 | 1.8800 | - |
| 02 May 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 30 Apr 2024 | 1.7580 | 1.8880 | 1.7580 | 1.8880 | 1.8880 | - |
| 29 Apr 2024 | 1.6500 | 1.6940 | 1.6500 | 1.6940 | 1.6940 | - |
| 26 Apr 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 25 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 Apr 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 23 Apr 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 22 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 19 Apr 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 18 Apr 2024 | 1.2080 | 1.2140 | 1.2080 | 1.2140 | 1.2140 | - |
| 17 Apr 2024 | 1.2360 | 1.2720 | 1.2360 | 1.2720 | 1.2720 | - |
| 16 Apr 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | - |
| 15 Apr 2024 | 1.2420 | 1.2460 | 1.2420 | 1.2460 | 1.2460 | - |
| 12 Apr 2024 | 1.2760 | 1.2920 | 1.2760 | 1.2920 | 1.2920 | - |
| 11 Apr 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| 10 Apr 2024 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | 1.2840 | - |
| 09 Apr 2024 | 1.3500 | 1.3500 | 1.3080 | 1.3080 | 1.3080 | - |
| 08 Apr 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 05 Apr 2024 | 1.3640 | 1.3700 | 1.3640 | 1.3700 | 1.3700 | - |
| 04 Apr 2024 | 1.4020 | 1.4180 | 1.4020 | 1.4180 | 1.4180 | - |
| 03 Apr 2024 | 1.3560 | 1.3740 | 1.3040 | 1.3740 | 1.3740 | - |
| 02 Apr 2024 | 1.3140 | 1.3260 | 1.3140 | 1.3260 | 1.3260 | - |
| 28 Mar 2024 | 1.3190 | 1.3290 | 1.3190 | 1.3290 | 1.3290 | - |
| 27 Mar 2024 | 1.2750 | 1.3020 | 1.2750 | 1.3020 | 1.3020 | - |
| 26 Mar 2024 | 1.2750 | 1.2810 | 1.2750 | 1.2810 | 1.2810 | - |
| 25 Mar 2024 | 1.2610 | 1.2750 | 1.2610 | 1.2750 | 1.2750 | - |
| 22 Mar 2024 | 1.2740 | 1.2780 | 1.2740 | 1.2780 | 1.2780 | - |
| 21 Mar 2024 | 1.2610 | 1.2670 | 1.2610 | 1.2670 | 1.2670 | - |
| 20 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 19 Mar 2024 | 1.2680 | 1.2850 | 1.2680 | 1.2700 | 1.2700 | - |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 Mar 2024 | 1.4230 | 1.4230 | 1.3970 | 1.3980 | 1.3980 | - |
| 14 Mar 2024 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | 1.5070 | - |
| 13 Mar 2024 | 1.5010 | 1.5150 | 1.5010 | 1.5150 | 1.5150 | - |
| 12 Mar 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 11 Mar 2024 | 1.5270 | 1.5270 | 1.5250 | 1.5250 | 1.5250 | - |
| 08 Mar 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | - |
| 07 Mar 2024 | 1.5420 | 1.5420 | 1.5300 | 1.5300 | 1.5300 | - |
| 06 Mar 2024 | 1.4950 | 1.5170 | 1.4780 | 1.5170 | 1.5170 | - |
| 05 Mar 2024 | 1.5060 | 1.5360 | 1.5060 | 1.5360 | 1.5360 | - |
| 04 Mar 2024 | 1.5410 | 1.5410 | 1.4890 | 1.4890 | 1.4890 | - |
| 01 Mar 2024 | 1.4690 | 1.4760 | 1.4690 | 1.4760 | 1.4760 | - |
| 29 Feb 2024 | 1.3990 | 1.3990 | 1.3960 | 1.3980 | 1.3980 | - |
| 28 Feb 2024 | 1.3870 | 1.4140 | 1.3850 | 1.4140 | 1.4140 | - |
| 27 Feb 2024 | 1.3790 | 1.4020 | 1.3790 | 1.4020 | 1.4020 | - |
| 26 Feb 2024 | 1.3930 | 1.4030 | 1.3930 | 1.4030 | 1.4030 | - |
| 23 Feb 2024 | 1.4280 | 1.4470 | 1.4280 | 1.4470 | 1.4470 | - |
| 22 Feb 2024 | 1.4310 | 1.4560 | 1.4310 | 1.4560 | 1.4560 | - |
| 21 Feb 2024 | 1.4730 | 1.4850 | 1.4170 | 1.4170 | 1.4170 | - |
| 20 Feb 2024 | 1.4630 | 1.4730 | 1.4630 | 1.4730 | 1.4730 | - |
| 19 Feb 2024 | 1.5160 | 1.5160 | 1.4750 | 1.4750 | 1.4750 | - |
| 16 Feb 2024 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | 1.6370 | - |
| 15 Feb 2024 | 1.7230 | 1.7230 | 1.5120 | 1.5120 | 1.5120 | 560 |
| 14 Feb 2024 | 1.7020 | 1.7020 | 1.6800 | 1.6800 | 1.6800 | - |
| 13 Feb 2024 | 1.7070 | 1.7070 | 1.6870 | 1.6870 | 1.6870 | - |
| 12 Feb 2024 | 1.6930 | 1.7230 | 1.6930 | 1.7230 | 1.7230 | - |
| 09 Feb 2024 | 1.7210 | 1.7470 | 1.7150 | 1.7470 | 1.7470 | - |
| 08 Feb 2024 | 1.7300 | 1.7530 | 1.7300 | 1.7350 | 1.7350 | - |
| 07 Feb 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| 06 Feb 2024 | 1.7230 | 1.7600 | 1.7220 | 1.7600 | 1.7600 | 412 |
| 05 Feb 2024 | 1.6940 | 1.7250 | 1.6940 | 1.7250 | 1.7250 | - |
| 02 Feb 2024 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | 1.7690 | - |
| 01 Feb 2024 | 1.8700 | 1.8700 | 1.8350 | 1.8690 | 1.8690 | - |
| 31 Jan 2024 | 1.8180 | 1.8820 | 1.8180 | 1.8820 | 1.8820 | - |
| 30 Jan 2024 | 1.8320 | 1.8900 | 1.8320 | 1.8470 | 1.8470 | - |
| 29 Jan 2024 | 1.7870 | 1.7870 | 1.7520 | 1.7520 | 1.7520 | - |
| 26 Jan 2024 | 1.8210 | 1.8370 | 1.8210 | 1.8370 | 1.8370 | - |
| 25 Jan 2024 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | 1.8050 | - |
| 24 Jan 2024 | 1.8370 | 1.8750 | 1.8370 | 1.8750 | 1.8750 | 120 |
| 23 Jan 2024 | 1.7780 | 1.8000 | 1.7780 | 1.8000 | 1.8000 | - |
| 22 Jan 2024 | 1.8380 | 1.8380 | 1.7760 | 1.7760 | 1.7760 | - |
| 19 Jan 2024 | 1.8900 | 1.9300 | 1.8770 | 1.8770 | 1.8770 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.