Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,081.91 +145.07 (+0.22%) CMC Crypto 200
1,420.17 +5.41 (+0.38%)
Telefonaktiebolaget LM Ericsson (publ) (ERCB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 01:36PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 4.9840 | 5.0000 | 4.9840 | 4.9900 | 4.9900 | 3,419 |
| 22 Apr 2024 | 4.8500 | 4.9540 | 4.8500 | 4.9140 | 4.9140 | 41,160 |
| 19 Apr 2024 | 4.7500 | 4.8380 | 4.7500 | 4.8090 | 4.8090 | 7,965 |
| 18 Apr 2024 | 4.6720 | 4.8580 | 4.6720 | 4.7930 | 4.7930 | 16,236 |
| 17 Apr 2024 | 4.6790 | 4.6920 | 4.5740 | 4.6700 | 4.6700 | 25,169 |
| 16 Apr 2024 | 4.9740 | 4.9740 | 4.6460 | 4.6460 | 4.6460 | 80,583 |
| 15 Apr 2024 | 4.6520 | 4.7200 | 4.6130 | 4.6130 | 4.6130 | 11,311 |
| 12 Apr 2024 | 4.7300 | 4.7420 | 4.6460 | 4.6490 | 4.6490 | 50,985 |
| 11 Apr 2024 | 4.7600 | 4.7600 | 4.7180 | 4.7250 | 4.7250 | 8,642 |
| 10 Apr 2024 | 4.9000 | 4.9060 | 4.7600 | 4.7600 | 4.7600 | 26,666 |
| 09 Apr 2024 | 4.7840 | 4.8720 | 4.7840 | 4.8340 | 4.8340 | 6,702 |
| 08 Apr 2024 | 4.7340 | 4.8300 | 4.7340 | 4.8030 | 4.8030 | 20,011 |
| 05 Apr 2024 | 4.8300 | 4.8300 | 4.7400 | 4.7610 | 4.7610 | 22,681 |
| 04 Apr 2024 | 4.9460 | 4.9460 | 4.8990 | 4.8990 | 4.8990 | 10,177 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.9720 | 5.0540 | 4.9720 | 5.0400 | 3.6900 | 25,365 |
| 02 Apr 2024 | 5.0460 | 5.0660 | 4.9700 | 5.0340 | 3.6856 | 18,563 |
| 28 Mar 2024 | 5.0540 | 5.1420 | 4.9790 | 5.1420 | 3.7647 | 44,790 |
| 27 Mar 2024 | 5.0170 | 5.1100 | 4.9940 | 5.0270 | 3.6805 | 22,415 |
| 26 Mar 2024 | 4.9365 | 5.0070 | 4.9100 | 5.0070 | 3.6658 | 5,430 |
| 25 Mar 2024 | 5.0310 | 5.0310 | 4.9445 | 4.9545 | 3.6274 | 23,525 |
| 22 Mar 2024 | 5.0500 | 5.0620 | 5.0130 | 5.0300 | 3.6827 | 23,891 |
| 21 Mar 2024 | 5.0610 | 5.0780 | 5.0580 | 5.0720 | 3.7134 | 10,577 |
| 20 Mar 2024 | 5.0140 | 5.0440 | 4.9600 | 5.0290 | 3.6819 | 4,877 |
| 19 Mar 2024 | 4.9095 | 5.0310 | 4.9095 | 5.0310 | 3.6834 | 21,296 |
| 18 Mar 2024 | 5.2640 | 5.2640 | 4.9460 | 4.9820 | 3.6475 | 51,579 |
| 15 Mar 2024 | 5.2260 | 5.2900 | 5.2260 | 5.2900 | 3.8730 | 264 |
| 14 Mar 2024 | 5.2300 | 5.2360 | 5.1740 | 5.2360 | 3.8335 | 7,906 |
| 13 Mar 2024 | 5.2080 | 5.3090 | 5.2010 | 5.2010 | 3.8079 | 1,855 |
| 12 Mar 2024 | 5.1170 | 5.2120 | 5.1170 | 5.1770 | 3.7903 | 9,109 |
| 11 Mar 2024 | 5.1000 | 5.1500 | 5.0920 | 5.1350 | 3.7596 | 440 |
| 08 Mar 2024 | 5.0980 | 5.1040 | 5.0710 | 5.0710 | 3.7127 | 4,396 |
| 07 Mar 2024 | 5.0610 | 5.1080 | 5.0370 | 5.0690 | 3.7112 | 5,680 |
| 06 Mar 2024 | 4.9725 | 5.0840 | 4.9650 | 5.0660 | 3.7090 | 8,027 |
| 05 Mar 2024 | 5.0260 | 5.0280 | 4.9855 | 4.9855 | 3.6501 | 6,910 |
| 04 Mar 2024 | 5.0390 | 5.0480 | 4.9970 | 4.9970 | 3.6585 | 5,414 |
| 01 Mar 2024 | 5.0210 | 5.0380 | 5.0040 | 5.0040 | 3.6636 | 55,123 |
| 29 Feb 2024 | 5.0060 | 5.0580 | 4.9840 | 5.0180 | 3.6739 | 41,514 |
| 28 Feb 2024 | 5.0780 | 5.1000 | 4.9990 | 4.9990 | 3.6600 | 2,296 |
| 27 Feb 2024 | 4.9920 | 5.0440 | 4.9920 | 5.0330 | 3.6849 | 2,344 |
| 26 Feb 2024 | 5.0450 | 5.0460 | 4.9780 | 4.9780 | 3.6446 | 3,595 |
| 23 Feb 2024 | 5.0340 | 5.0520 | 5.0060 | 5.0300 | 3.6827 | 1,146 |
| 22 Feb 2024 | 4.9815 | 5.0360 | 4.9815 | 4.9945 | 3.6567 | 6,943 |
| 21 Feb 2024 | 4.9470 | 4.9515 | 4.9110 | 4.9240 | 3.6051 | 2,403 |
| 20 Feb 2024 | 5.0020 | 5.0480 | 4.9360 | 4.9795 | 3.6457 | 26,032 |
| 19 Feb 2024 | 4.9460 | 5.0170 | 4.9460 | 5.0170 | 3.6732 | 6,818 |
| 16 Feb 2024 | 4.9725 | 4.9725 | 4.9260 | 4.9260 | 3.6065 | 4,341 |
| 15 Feb 2024 | 4.9145 | 4.9665 | 4.9145 | 4.9320 | 3.6109 | 6,419 |
| 14 Feb 2024 | 4.8980 | 4.8980 | 4.8720 | 4.8780 | 3.5714 | 264,779 |
| 13 Feb 2024 | 5.0180 | 5.0350 | 4.8795 | 4.8795 | 3.5725 | 10,930 |
| 12 Feb 2024 | 5.1040 | 5.1040 | 5.0450 | 5.0450 | 3.6937 | 9,053 |
| 09 Feb 2024 | 5.0040 | 5.3430 | 4.9760 | 5.0430 | 3.6922 | 523,910 |
| 08 Feb 2024 | 4.9590 | 5.0220 | 4.9400 | 5.0120 | 3.6695 | 6,413 |
| 07 Feb 2024 | 4.9935 | 4.9935 | 4.9220 | 4.9220 | 3.6036 | 10,682 |
| 06 Feb 2024 | 4.9620 | 4.9890 | 4.9140 | 4.9600 | 3.6314 | 12,661 |
| 05 Feb 2024 | 5.0270 | 5.0270 | 4.9600 | 4.9790 | 3.6453 | 27,150 |
| 02 Feb 2024 | 5.0480 | 5.0580 | 4.9925 | 4.9925 | 3.6552 | 8,844 |
| 01 Feb 2024 | 5.1650 | 5.1650 | 5.0440 | 5.0500 | 3.6973 | 3,542 |
| 31 Jan 2024 | 5.1610 | 5.1610 | 5.0890 | 5.1320 | 3.7574 | 45,798 |
| 30 Jan 2024 | 5.3860 | 5.3860 | 5.1780 | 5.1780 | 3.7910 | 10,564 |
| 29 Jan 2024 | 5.3600 | 5.3600 | 5.2720 | 5.2720 | 3.8599 | 8,218 |
| 26 Jan 2024 | 5.3120 | 5.3500 | 5.3120 | 5.3390 | 3.9089 | 3,446 |
| 25 Jan 2024 | 5.3040 | 5.3830 | 5.2950 | 5.3440 | 3.9126 | 13,461 |
| 24 Jan 2024 | 5.3640 | 5.4060 | 5.2940 | 5.2940 | 3.8760 | 48,002 |
| 23 Jan 2024 | 5.2670 | 5.6740 | 5.2510 | 5.5600 | 4.0707 | 138,532 |
| 22 Jan 2024 | 5.4190 | 5.4620 | 5.3420 | 5.3420 | 3.9111 | 16,562 |
| 19 Jan 2024 | 5.4160 | 5.4800 | 5.3820 | 5.3820 | 3.9404 | 18,160 |
| 18 Jan 2024 | 5.6060 | 5.6660 | 5.6060 | 5.6660 | 4.1483 | 12,800 |
| 17 Jan 2024 | 5.5740 | 5.6140 | 5.5540 | 5.5910 | 4.0934 | 15,107 |
| 16 Jan 2024 | 5.6300 | 5.6660 | 5.6260 | 5.6260 | 4.1190 | 18,807 |
| 15 Jan 2024 | 5.7090 | 5.7620 | 5.6560 | 5.6560 | 4.1410 | 10,417 |
| 12 Jan 2024 | 5.5850 | 5.7020 | 5.5850 | 5.6870 | 4.1637 | 7,147 |
| 11 Jan 2024 | 5.7350 | 5.8160 | 5.6050 | 5.6050 | 4.1037 | 32,955 |
| 10 Jan 2024 | 5.5760 | 5.6480 | 5.5760 | 5.6480 | 4.1351 | 7,219 |
| 09 Jan 2024 | 5.6360 | 5.6360 | 5.5720 | 5.5870 | 4.0905 | 9,815 |
| 08 Jan 2024 | 5.5940 | 5.5940 | 5.5560 | 5.5930 | 4.0949 | 7,421 |
| 05 Jan 2024 | 5.6620 | 5.6620 | 5.5200 | 5.6010 | 4.1007 | 26,032 |
| 04 Jan 2024 | 5.6310 | 5.6380 | 5.6100 | 5.6180 | 4.1132 | 6,387 |
| 03 Jan 2024 | 5.7050 | 5.7050 | 5.5770 | 5.5770 | 4.0832 | 6,603 |
| 02 Jan 2024 | 5.7020 | 5.7860 | 5.6810 | 5.6810 | 4.1593 | 8,745 |
| 29 Dec 2023 | 5.7120 | 5.7400 | 5.7080 | 5.7080 | 4.1791 | 9,522 |
| 28 Dec 2023 | 5.7260 | 5.7320 | 5.6840 | 5.6960 | 4.1703 | 5,378 |
| 27 Dec 2023 | 5.6890 | 5.7540 | 5.6890 | 5.7200 | 4.1879 | 9,563 |
| 22 Dec 2023 | 5.6150 | 5.7080 | 5.6150 | 5.6780 | 4.1571 | 562,020 |
| 21 Dec 2023 | 5.5870 | 5.5900 | 5.5470 | 5.5770 | 4.0832 | 18,946 |
| 20 Dec 2023 | 5.5820 | 5.6390 | 5.5400 | 5.6290 | 4.1212 | 14,965 |
| 19 Dec 2023 | 5.5140 | 5.5570 | 5.5060 | 5.5320 | 4.0502 | 16,361 |
| 18 Dec 2023 | 5.4810 | 5.5360 | 5.4240 | 5.4440 | 3.9858 | 36,163 |
| 15 Dec 2023 | 5.4720 | 5.5640 | 5.4700 | 5.4700 | 4.0048 | 27,244 |
| 14 Dec 2023 | 5.3950 | 5.5100 | 5.3710 | 5.4970 | 4.0246 | 54,045 |
| 13 Dec 2023 | 5.2970 | 5.3300 | 5.2560 | 5.2560 | 3.8481 | 24,313 |
| 12 Dec 2023 | 5.2680 | 5.3550 | 5.2680 | 5.3080 | 3.8862 | 11,592 |
| 11 Dec 2023 | 5.2680 | 5.3000 | 5.2280 | 5.2730 | 3.8606 | 27,989 |
| 08 Dec 2023 | 5.2400 | 5.3020 | 5.2310 | 5.2660 | 3.8555 | 44,983 |
| 07 Dec 2023 | 5.1650 | 5.1870 | 5.0890 | 5.1870 | 3.7976 | 33,328 |
| 06 Dec 2023 | 5.1190 | 5.2290 | 5.1190 | 5.1510 | 3.7713 | 85,125 |
| 05 Dec 2023 | 5.2270 | 5.2860 | 4.9340 | 5.1750 | 3.7888 | 373,381 |
| 04 Dec 2023 | 4.6555 | 4.8400 | 4.6555 | 4.7840 | 3.5026 | - |
| 01 Dec 2023 | 4.5610 | 4.5930 | 4.5300 | 4.5925 | 3.3624 | 15,925 |
| 30 Nov 2023 | 4.5885 | 4.6065 | 4.5450 | 4.5450 | 3.3276 | 43,650 |
| *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.