Singapore markets open in 50 minutes

Telefonaktiebolaget LM Ericsson (publ) (ERCB.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
4.9990-0.0340 (-0.68%)
At close: 05:35PM CET
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20245.07805.10004.99904.99904.99902,296
27 Feb 20244.99205.04404.99205.03305.03302,344
26 Feb 20245.04505.04604.97804.97804.97803,595
23 Feb 20245.03405.05205.00605.03005.03001,146
22 Feb 20244.98155.03604.98154.99454.99456,943
21 Feb 20244.94704.95154.91104.92404.92402,403
20 Feb 20245.00205.04804.93604.97954.979526,032
19 Feb 20244.94605.01704.94605.01705.01706,818
16 Feb 20244.97254.97254.92604.92604.92604,341
15 Feb 20244.91454.96654.91454.93204.93206,419
14 Feb 20244.89804.89804.87204.87804.8780264,779
13 Feb 20245.01805.03504.87954.87954.879510,930
12 Feb 20245.10405.10405.04505.04505.04509,053
09 Feb 20245.00405.34304.97605.04305.0430523,910
08 Feb 20244.95905.02204.94005.01205.01206,413
07 Feb 20244.99354.99354.92204.92204.922010,682
06 Feb 20244.96204.98904.91404.96004.960012,661
05 Feb 20245.02705.02704.96004.97904.979027,150
02 Feb 20245.04805.05804.99254.99254.99258,844
01 Feb 20245.16505.16505.04405.05005.05003,542
31 Jan 20245.16105.16105.08905.13205.132045,798
30 Jan 20245.38605.38605.17805.17805.178010,564
29 Jan 20245.36005.36005.27205.27205.27208,218
26 Jan 20245.31205.35005.31205.33905.33903,446
25 Jan 20245.30405.38305.29505.34405.344013,461
24 Jan 20245.36405.40605.29405.29405.294048,002
23 Jan 20245.26705.67405.25105.56005.5600138,532
22 Jan 20245.41905.46205.34205.34205.342016,562
19 Jan 20245.41605.48005.38205.38205.382018,160
18 Jan 20245.60605.66605.60605.66605.666012,800
17 Jan 20245.57405.61405.55405.59105.591015,107
16 Jan 20245.63005.66605.62605.62605.626018,807
15 Jan 20245.70905.76205.65605.65605.656010,417
12 Jan 20245.58505.70205.58505.68705.68707,147
11 Jan 20245.73505.81605.60505.60505.605032,955
10 Jan 20245.57605.64805.57605.64805.64807,219
09 Jan 20245.63605.63605.57205.58705.58709,815
08 Jan 20245.59405.59405.55605.59305.59307,421
05 Jan 20245.66205.66205.52005.60105.601026,032
04 Jan 20245.63105.63805.61005.61805.61806,387
03 Jan 20245.70505.70505.57705.57705.57706,603
02 Jan 20245.70205.78605.68105.68105.68108,745
29 Dec 20235.71205.74005.70805.70805.70809,522
28 Dec 20235.72605.73205.68405.69605.69605,378
27 Dec 20235.68905.75405.68905.72005.72009,563
22 Dec 20235.61505.70805.61505.67805.6780562,020
21 Dec 20235.58705.59005.54705.57705.577018,946
20 Dec 20235.58205.63905.54005.62905.629014,965
19 Dec 20235.51405.55705.50605.53205.532016,361
18 Dec 20235.48105.53605.42405.44405.444036,163
15 Dec 20235.47205.56405.47005.47005.470027,244
14 Dec 20235.39505.51005.37105.49705.497054,045
13 Dec 20235.29705.33005.25605.25605.256024,313
12 Dec 20235.26805.35505.26805.30805.308011,592
11 Dec 20235.26805.30005.22805.27305.273027,989
08 Dec 20235.24005.30205.23105.26605.266044,983
07 Dec 20235.16505.18705.08905.18705.187033,328
06 Dec 20235.11905.22905.11905.15105.151085,125
05 Dec 20235.22705.28604.93405.17505.1750373,381
04 Dec 20234.65554.84004.65554.78404.7840-
01 Dec 20234.56104.59304.53004.59254.592515,925
30 Nov 20234.58854.60654.54504.54504.545043,650
29 Nov 20234.57254.63304.57204.61204.612013,691
28 Nov 20234.54504.55104.51554.53454.534518,542
27 Nov 20234.58004.58904.55204.55204.55208,411
24 Nov 20234.57804.62304.57254.59054.590511,052
23 Nov 20234.57354.57354.51854.56854.568521,623
22 Nov 20234.61204.61204.57354.59904.59906,973
21 Nov 20234.61254.64904.57854.60004.600018,934
20 Nov 20234.56454.60854.56154.59604.59606,866
17 Nov 20234.55954.57654.52904.52904.52906,435
16 Nov 20234.49654.51454.46754.46754.46756,908
15 Nov 20234.48154.57504.48154.54154.541520,660
14 Nov 20234.33304.46254.33304.44554.445513,031
13 Nov 20234.31754.35354.31554.32054.320517,891
10 Nov 20234.33204.33704.28604.31304.31307,099
09 Nov 20234.35804.40204.33954.33954.33951,938
08 Nov 20234.34754.38554.34354.34354.34357,193
07 Nov 20234.37104.37854.35204.35204.35204,662
06 Nov 20234.37304.38504.34454.34504.34505,574
03 Nov 20234.30904.39104.29154.39104.39107,267
02 Nov 20234.28004.28004.24054.26154.26159,214
01 Nov 20234.23454.26404.22154.22154.221522,050
31 Oct 20234.14404.25504.14404.21554.215534,599
30 Oct 20234.16554.18154.00004.11004.110033,843
27 Oct 20234.20704.21204.16404.17954.179519,262
26 Oct 20234.16854.23154.16854.21404.214015,516
25 Oct 20234.18354.21604.17604.21604.216010,431
24 Oct 20234.20054.21854.13954.13954.139515,261
23 Oct 20234.27154.28554.20054.20054.200523,032
20 Oct 20234.21354.26104.20404.23704.237020,341
19 Oct 20234.28904.34654.18254.23654.236538,894
18 Oct 20234.37404.38004.28154.28154.281560,829
17 Oct 20234.30504.41504.24704.38704.3870175,980
16 Oct 20234.63404.70354.58854.58854.588533,681
13 Oct 20234.64954.64954.60504.61104.611019,269
12 Oct 20234.67504.80304.57954.64654.6465159,351
11 Oct 20234.63804.63804.59004.59004.59004,965
10 Oct 20234.60904.69054.60904.64554.645512,530
09 Oct 20234.50904.61104.50904.61104.611014,453
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...