Singapore markets open in 55 minutes

Telefonaktiebolaget LM Ericsson (publ) (ERCB.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
4.8090+0.0160 (+0.33%)
At close: 05:35PM CEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20244.75004.83804.75004.80904.80907,965
18 Apr 20244.67204.85804.67204.79304.793016,236
17 Apr 20244.67904.69204.57404.67004.670025,169
16 Apr 20244.97404.97404.64604.64604.646080,583
15 Apr 20244.65204.72004.61304.61304.613011,311
12 Apr 20244.73004.74204.64604.64904.649050,985
11 Apr 20244.76004.76004.71804.72504.72508,642
10 Apr 20244.90004.90604.76004.76004.760026,666
09 Apr 20244.78404.87204.78404.83404.83406,702
08 Apr 20244.73404.83004.73404.80304.803020,011
05 Apr 20244.83004.83004.74004.76104.761022,681
04 Apr 20244.94604.94604.89904.89904.899010,177
04 Apr 20241.35 Dividend
03 Apr 20244.97205.05404.97205.04003.690025,365
02 Apr 20245.04605.06604.97005.03403.685618,563
28 Mar 20245.05405.14204.97905.14203.764744,790
27 Mar 20245.01705.11004.99405.02703.680522,415
26 Mar 20244.93655.00704.91005.00703.66585,430
25 Mar 20245.03105.03104.94454.95453.627423,525
22 Mar 20245.05005.06205.01305.03003.682723,891
21 Mar 20245.06105.07805.05805.07203.713410,577
20 Mar 20245.01405.04404.96005.02903.68194,877
19 Mar 20244.90955.03104.90955.03103.683421,296
18 Mar 20245.26405.26404.94604.98203.647551,579
15 Mar 20245.22605.29005.22605.29003.8730264
14 Mar 20245.23005.23605.17405.23603.83357,906
13 Mar 20245.20805.30905.20105.20103.80791,855
12 Mar 20245.11705.21205.11705.17703.79039,109
11 Mar 20245.10005.15005.09205.13503.7596440
08 Mar 20245.09805.10405.07105.07103.71274,396
07 Mar 20245.06105.10805.03705.06903.71125,680
06 Mar 20244.97255.08404.96505.06603.70908,027
05 Mar 20245.02605.02804.98554.98553.65016,910
04 Mar 20245.03905.04804.99704.99703.65855,414
01 Mar 20245.02105.03805.00405.00403.663655,123
29 Feb 20245.00605.05804.98405.01803.673941,514
28 Feb 20245.07805.10004.99904.99903.66002,296
27 Feb 20244.99205.04404.99205.03303.68492,344
26 Feb 20245.04505.04604.97804.97803.64463,595
23 Feb 20245.03405.05205.00605.03003.68271,146
22 Feb 20244.98155.03604.98154.99453.65676,943
21 Feb 20244.94704.95154.91104.92403.60512,403
20 Feb 20245.00205.04804.93604.97953.645726,032
19 Feb 20244.94605.01704.94605.01703.67326,818
16 Feb 20244.97254.97254.92604.92603.60654,341
15 Feb 20244.91454.96654.91454.93203.61096,419
14 Feb 20244.89804.89804.87204.87803.5714264,779
13 Feb 20245.01805.03504.87954.87953.572510,930
12 Feb 20245.10405.10405.04505.04503.69379,053
09 Feb 20245.00405.34304.97605.04303.6922523,910
08 Feb 20244.95905.02204.94005.01203.66956,413
07 Feb 20244.99354.99354.92204.92203.603610,682
06 Feb 20244.96204.98904.91404.96003.631412,661
05 Feb 20245.02705.02704.96004.97903.645327,150
02 Feb 20245.04805.05804.99254.99253.65528,844
01 Feb 20245.16505.16505.04405.05003.69733,542
31 Jan 20245.16105.16105.08905.13203.757445,798
30 Jan 20245.38605.38605.17805.17803.791010,564
29 Jan 20245.36005.36005.27205.27203.85998,218
26 Jan 20245.31205.35005.31205.33903.90893,446
25 Jan 20245.30405.38305.29505.34403.912613,461
24 Jan 20245.36405.40605.29405.29403.876048,002
23 Jan 20245.26705.67405.25105.56004.0707138,532
22 Jan 20245.41905.46205.34205.34203.911116,562
19 Jan 20245.41605.48005.38205.38203.940418,160
18 Jan 20245.60605.66605.60605.66604.148312,800
17 Jan 20245.57405.61405.55405.59104.093415,107
16 Jan 20245.63005.66605.62605.62604.119018,807
15 Jan 20245.70905.76205.65605.65604.141010,417
12 Jan 20245.58505.70205.58505.68704.16377,147
11 Jan 20245.73505.81605.60505.60504.103732,955
10 Jan 20245.57605.64805.57605.64804.13517,219
09 Jan 20245.63605.63605.57205.58704.09059,815
08 Jan 20245.59405.59405.55605.59304.09497,421
05 Jan 20245.66205.66205.52005.60104.100726,032
04 Jan 20245.63105.63805.61005.61804.11326,387
03 Jan 20245.70505.70505.57705.57704.08326,603
02 Jan 20245.70205.78605.68105.68104.15938,745
29 Dec 20235.71205.74005.70805.70804.17919,522
28 Dec 20235.72605.73205.68405.69604.17035,378
27 Dec 20235.68905.75405.68905.72004.18799,563
22 Dec 20235.61505.70805.61505.67804.1571562,020
21 Dec 20235.58705.59005.54705.57704.083218,946
20 Dec 20235.58205.63905.54005.62904.121214,965
19 Dec 20235.51405.55705.50605.53204.050216,361
18 Dec 20235.48105.53605.42405.44403.985836,163
15 Dec 20235.47205.56405.47005.47004.004827,244
14 Dec 20235.39505.51005.37105.49704.024654,045
13 Dec 20235.29705.33005.25605.25603.848124,313
12 Dec 20235.26805.35505.26805.30803.886211,592
11 Dec 20235.26805.30005.22805.27303.860627,989
08 Dec 20235.24005.30205.23105.26603.855544,983
07 Dec 20235.16505.18705.08905.18703.797633,328
06 Dec 20235.11905.22905.11905.15103.771385,125
05 Dec 20235.22705.28604.93405.17503.7888373,381
04 Dec 20234.65554.84004.65554.78403.5026-
01 Dec 20234.56104.59304.53004.59253.362415,925
30 Nov 20234.58854.60654.54504.54503.327643,650
29 Nov 20234.57254.63304.57204.61203.376613,691
28 Nov 20234.54504.55104.51554.53453.319918,542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...