Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Telefonaktiebolaget LM Ericsson (publ) (ERCB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 6.04 | 6.13 | 6.03 | 6.12 | 6.12 | 82,738 |
| 25 Jul 2024 | 6.04 | 6.10 | 6.03 | 6.07 | 6.07 | 29,706 |
| 24 Jul 2024 | 6.10 | 6.12 | 6.08 | 6.09 | 6.09 | 11,438 |
| 23 Jul 2024 | 6.15 | 6.19 | 6.13 | 6.14 | 6.14 | 6,059 |
| 22 Jul 2024 | 6.06 | 6.17 | 6.06 | 6.17 | 6.17 | 46,960 |
| 19 Jul 2024 | 6.08 | 6.08 | 6.05 | 6.05 | 6.05 | 406 |
| 18 Jul 2024 | 6.10 | 6.19 | 6.10 | 6.16 | 6.16 | 2,757 |
| 17 Jul 2024 | 6.19 | 6.21 | 6.16 | 6.16 | 6.16 | 10,185 |
| 16 Jul 2024 | 6.03 | 6.16 | 6.03 | 6.16 | 6.16 | 6,919 |
| 15 Jul 2024 | 6.07 | 6.11 | 5.94 | 5.96 | 5.96 | 16,549 |
| 12 Jul 2024 | 6.29 | 6.42 | 6.00 | 6.16 | 6.16 | 53,976 |
| 11 Jul 2024 | 5.92 | 5.96 | 5.88 | 5.94 | 5.94 | 38,545 |
| 10 Jul 2024 | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | 7,416 |
| 09 Jul 2024 | 5.96 | 5.96 | 5.89 | 5.91 | 5.91 | 8,084 |
| 08 Jul 2024 | 5.74 | 5.97 | 5.74 | 5.93 | 5.93 | 17,368 |
| 05 Jul 2024 | 5.74 | 5.80 | 5.71 | 5.76 | 5.76 | 10,557 |
| 04 Jul 2024 | 5.76 | 5.76 | 5.74 | 5.74 | 5.74 | 745 |
| 03 Jul 2024 | 5.81 | 5.85 | 5.81 | 5.81 | 5.81 | 10,793 |
| 02 Jul 2024 | 5.84 | 5.84 | 5.80 | 5.80 | 5.80 | 1,161 |
| 01 Jul 2024 | 5.84 | 5.90 | 5.84 | 5.90 | 5.90 | 32,347 |
| 28 Jun 2024 | 5.83 | 5.83 | 5.76 | 5.79 | 5.79 | 18,233 |
| 27 Jun 2024 | 5.76 | 5.77 | 5.74 | 5.74 | 5.74 | 1,525 |
| 26 Jun 2024 | 5.71 | 5.77 | 5.69 | 5.69 | 5.69 | 11,203 |
| 25 Jun 2024 | 5.79 | 5.79 | 5.69 | 5.71 | 5.71 | 2,597 |
| 24 Jun 2024 | 5.66 | 5.78 | 5.66 | 5.75 | 5.75 | 64,006 |
| 21 Jun 2024 | 5.53 | 5.55 | 5.52 | 5.52 | 5.52 | 20,524 |
| 20 Jun 2024 | 5.54 | 5.63 | 5.54 | 5.61 | 5.61 | 5,858 |
| 19 Jun 2024 | 5.57 | 5.57 | 5.54 | 5.54 | 5.54 | 51,425 |
| 18 Jun 2024 | 5.54 | 5.58 | 5.54 | 5.56 | 5.56 | 7,903 |
| 17 Jun 2024 | 5.51 | 5.51 | 5.47 | 5.48 | 5.48 | 6,633 |
| 14 Jun 2024 | 5.51 | 5.51 | 5.44 | 5.48 | 5.48 | 52,459 |
| 13 Jun 2024 | 5.61 | 5.66 | 5.56 | 5.56 | 5.56 | 12,781 |
| 12 Jun 2024 | 5.64 | 5.74 | 5.63 | 5.70 | 5.70 | 6,940 |
| 11 Jun 2024 | 5.73 | 5.74 | 5.65 | 5.67 | 5.67 | 3,215 |
| 10 Jun 2024 | 5.76 | 5.80 | 5.72 | 5.76 | 5.76 | 23,837 |
| 07 Jun 2024 | 5.84 | 5.89 | 5.79 | 5.81 | 5.81 | 6,881 |
| 06 Jun 2024 | 5.81 | 5.84 | 5.75 | 5.84 | 5.84 | 10,400 |
| 05 Jun 2024 | 5.80 | 5.87 | 5.80 | 5.81 | 5.81 | 16,984 |
| 04 Jun 2024 | 5.75 | 5.78 | 5.74 | 5.75 | 5.75 | 3,854 |
| 03 Jun 2024 | 5.76 | 5.82 | 5.76 | 5.77 | 5.77 | 69,917 |
| 31 May 2024 | 5.66 | 5.67 | 5.62 | 5.65 | 5.65 | 26,690 |
| 30 May 2024 | 5.50 | 5.65 | 5.50 | 5.63 | 5.63 | 6,258 |
| 29 May 2024 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 2,949 |
| 28 May 2024 | 5.51 | 5.53 | 5.50 | 5.53 | 5.53 | 15,155 |
| 27 May 2024 | 5.48 | 5.50 | 5.42 | 5.50 | 5.50 | 2,890 |
| 24 May 2024 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 4,252 |
| 23 May 2024 | 5.52 | 5.54 | 5.45 | 5.47 | 5.47 | 9,684 |
| 22 May 2024 | 5.38 | 5.51 | 5.38 | 5.50 | 5.50 | 28,116 |
| 21 May 2024 | 5.31 | 5.44 | 5.30 | 5.34 | 5.34 | 19,597 |
| 20 May 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 4,286 |
| 17 May 2024 | 5.24 | 5.26 | 5.18 | 5.25 | 5.25 | 55,470 |
| 16 May 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.24 | 19,908 |
| 15 May 2024 | 5.27 | 5.28 | 5.15 | 5.17 | 5.17 | 37,589 |
| 14 May 2024 | 5.07 | 5.29 | 5.07 | 5.26 | 5.26 | 32,740 |
| 13 May 2024 | 4.99 | 5.04 | 4.95 | 5.01 | 5.01 | 13,405 |
| 10 May 2024 | 5.00 | 5.03 | 4.98 | 4.98 | 4.98 | 5,512 |
| 09 May 2024 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 4,077 |
| 08 May 2024 | 4.96 | 4.96 | 4.90 | 4.95 | 4.95 | 13,027 |
| 07 May 2024 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 5,272 |
| 06 May 2024 | 4.87 | 4.92 | 4.87 | 4.91 | 4.91 | 9,977 |
| 03 May 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 6,357 |
| 02 May 2024 | 4.81 | 4.81 | 4.75 | 4.81 | 4.81 | 8,155 |
| 30 Apr 2024 | 4.81 | 4.81 | 4.77 | 4.81 | 4.81 | 1,691 |
| 29 Apr 2024 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | 11,730 |
| 26 Apr 2024 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 6,743 |
| 25 Apr 2024 | 4.96 | 4.96 | 4.89 | 4.90 | 4.90 | 2,388 |
| 24 Apr 2024 | 5.04 | 5.04 | 4.91 | 4.93 | 4.93 | 8,487 |
| 23 Apr 2024 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | 4,277 |
| 22 Apr 2024 | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | 41,160 |
| 19 Apr 2024 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | 7,965 |
| 18 Apr 2024 | 4.67 | 4.86 | 4.67 | 4.79 | 4.79 | 16,236 |
| 17 Apr 2024 | 4.68 | 4.69 | 4.57 | 4.67 | 4.67 | 25,169 |
| 16 Apr 2024 | 4.97 | 4.97 | 4.65 | 4.65 | 4.65 | 80,583 |
| 15 Apr 2024 | 4.65 | 4.72 | 4.61 | 4.61 | 4.61 | 11,311 |
| 12 Apr 2024 | 4.73 | 4.74 | 4.65 | 4.65 | 4.65 | 50,985 |
| 11 Apr 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 8,642 |
| 10 Apr 2024 | 4.90 | 4.91 | 4.76 | 4.76 | 4.76 | 26,666 |
| 09 Apr 2024 | 4.78 | 4.87 | 4.78 | 4.83 | 4.83 | 6,702 |
| 08 Apr 2024 | 4.73 | 4.83 | 4.73 | 4.80 | 4.80 | 20,011 |
| 05 Apr 2024 | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | 22,681 |
| 04 Apr 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 10,177 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.97 | 5.05 | 4.97 | 5.04 | 3.69 | 25,365 |
| 02 Apr 2024 | 5.05 | 5.07 | 4.97 | 5.03 | 3.69 | 18,563 |
| 28 Mar 2024 | 5.05 | 5.14 | 4.98 | 5.14 | 3.76 | 44,790 |
| 27 Mar 2024 | 5.02 | 5.11 | 4.99 | 5.03 | 3.68 | 22,415 |
| 26 Mar 2024 | 4.94 | 5.01 | 4.91 | 5.01 | 3.67 | 5,430 |
| 25 Mar 2024 | 5.03 | 5.03 | 4.94 | 4.95 | 3.63 | 23,525 |
| 22 Mar 2024 | 5.05 | 5.06 | 5.01 | 5.03 | 3.68 | 23,891 |
| 21 Mar 2024 | 5.06 | 5.08 | 5.06 | 5.07 | 3.71 | 10,577 |
| 20 Mar 2024 | 5.01 | 5.04 | 4.96 | 5.03 | 3.68 | 4,877 |
| 19 Mar 2024 | 4.91 | 5.03 | 4.91 | 5.03 | 3.68 | 21,296 |
| 18 Mar 2024 | 5.26 | 5.26 | 4.95 | 4.98 | 3.65 | 51,579 |
| 15 Mar 2024 | 5.23 | 5.29 | 5.23 | 5.29 | 3.87 | 264 |
| 14 Mar 2024 | 5.23 | 5.24 | 5.17 | 5.24 | 3.83 | 7,906 |
| 13 Mar 2024 | 5.21 | 5.31 | 5.20 | 5.20 | 3.81 | 1,855 |
| 12 Mar 2024 | 5.12 | 5.21 | 5.12 | 5.18 | 3.79 | 9,109 |
| 11 Mar 2024 | 5.10 | 5.15 | 5.09 | 5.14 | 3.76 | 440 |
| 08 Mar 2024 | 5.10 | 5.10 | 5.07 | 5.07 | 3.71 | 4,396 |
| 07 Mar 2024 | 5.06 | 5.11 | 5.04 | 5.07 | 3.71 | 5,680 |
| *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.