Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,107.44 -8.73 (-0.17%) Dow
38,251.55 -134.54 (-0.35%) Nasdaq
15,948.79 -34.29 (-0.21%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,299.39 -39.68 (-2.96%)
Telefonaktiebolaget L M Ericsson (ERCB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:31PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.7970 | 4.7970 | 4.7530 | 4.7530 | 4.7530 | 160 |
| 29 Apr 2024 | 4.8560 | 4.8560 | 4.7920 | 4.7940 | 4.7940 | - |
| 26 Apr 2024 | 4.8980 | 4.8980 | 4.8640 | 4.8640 | 4.8640 | - |
| 25 Apr 2024 | 4.9190 | 4.9440 | 4.8890 | 4.8960 | 4.8960 | - |
| 24 Apr 2024 | 5.0000 | 5.0000 | 4.8970 | 4.9310 | 4.9310 | - |
| 23 Apr 2024 | 4.9360 | 4.9880 | 4.9360 | 4.9790 | 4.9790 | - |
| 22 Apr 2024 | 4.8260 | 4.9320 | 4.8260 | 4.9290 | 4.9290 | 160 |
| 19 Apr 2024 | 4.7430 | 4.8050 | 4.7350 | 4.7930 | 4.7930 | - |
| 18 Apr 2024 | 4.6570 | 4.7870 | 4.6570 | 4.7850 | 4.7850 | - |
| 17 Apr 2024 | 4.6190 | 4.6710 | 4.5470 | 4.6590 | 4.6590 | 40 |
| 16 Apr 2024 | 4.7820 | 4.8810 | 4.6310 | 4.6310 | 4.6310 | - |
| 15 Apr 2024 | 4.6380 | 4.6740 | 4.5890 | 4.5890 | 4.5890 | - |
| 12 Apr 2024 | 4.6950 | 4.7180 | 4.6070 | 4.6070 | 4.6070 | - |
| 11 Apr 2024 | 4.7700 | 4.7700 | 4.7060 | 4.7060 | 4.7060 | - |
| 10 Apr 2024 | 4.8130 | 4.8730 | 4.7480 | 4.7480 | 4.7480 | - |
| 09 Apr 2024 | 4.7150 | 4.8430 | 4.7150 | 4.8290 | 4.8290 | - |
| 08 Apr 2024 | 4.7380 | 4.7900 | 4.7380 | 4.7600 | 4.7600 | 1,040 |
| 05 Apr 2024 | 4.7710 | 4.8000 | 4.6940 | 4.6940 | 4.6940 | 100 |
| 04 Apr 2024 | 4.9050 | 4.9540 | 4.8400 | 4.8400 | 4.8400 | 270 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.9610 | 5.0120 | 4.9610 | 4.9670 | 3.6170 | - |
| 02 Apr 2024 | 5.0380 | 5.0380 | 4.9510 | 4.9510 | 3.6053 | - |
| 28 Mar 2024 | 5.0180 | 5.0820 | 4.9935 | 5.0460 | 3.6745 | - |
| 27 Mar 2024 | 4.9785 | 5.0410 | 4.9785 | 5.0180 | 3.6541 | - |
| 26 Mar 2024 | 4.9285 | 4.9850 | 4.8670 | 4.9850 | 3.6301 | - |
| 25 Mar 2024 | 4.9525 | 5.0060 | 4.9115 | 4.9115 | 3.5766 | - |
| 22 Mar 2024 | 4.9770 | 5.0350 | 4.9605 | 4.9605 | 3.6123 | - |
| 21 Mar 2024 | 5.0300 | 5.0490 | 5.0260 | 5.0260 | 3.6600 | - |
| 20 Mar 2024 | 4.9710 | 5.0140 | 4.9660 | 4.9905 | 3.6341 | - |
| 19 Mar 2024 | 4.9070 | 4.9645 | 4.9070 | 4.9625 | 3.6137 | 10 |
| 18 Mar 2024 | 5.2670 | 5.2670 | 4.9015 | 4.9015 | 3.5693 | - |
| 15 Mar 2024 | 5.1460 | 5.2890 | 5.1460 | 5.2670 | 3.8355 | - |
| 14 Mar 2024 | 5.1740 | 5.2120 | 5.1740 | 5.1830 | 3.7743 | - |
| 13 Mar 2024 | 5.1670 | 5.2230 | 5.1670 | 5.1970 | 3.7845 | - |
| 12 Mar 2024 | 5.0920 | 5.1890 | 5.0920 | 5.1790 | 3.7714 | - |
| 11 Mar 2024 | 5.0180 | 5.0900 | 5.0180 | 5.0900 | 3.7066 | - |
| 08 Mar 2024 | 5.0630 | 5.0770 | 5.0610 | 5.0610 | 3.6855 | - |
| 07 Mar 2024 | 5.0520 | 5.0910 | 5.0350 | 5.0910 | 3.7073 | - |
| 06 Mar 2024 | 4.9195 | 5.0830 | 4.9195 | 5.0830 | 3.7015 | - |
| 05 Mar 2024 | 4.9690 | 5.0280 | 4.9690 | 4.9730 | 3.6214 | - |
| 04 Mar 2024 | 5.0260 | 5.0260 | 4.9810 | 4.9810 | 3.6272 | - |
| 01 Mar 2024 | 5.0280 | 5.0280 | 4.9605 | 4.9605 | 3.6123 | - |
| 29 Feb 2024 | 4.9560 | 5.0220 | 4.9560 | 5.0100 | 3.6483 | - |
| 28 Feb 2024 | 5.0450 | 5.0950 | 4.9590 | 4.9865 | 3.6312 | - |
| 27 Feb 2024 | 4.9690 | 5.0460 | 4.9525 | 5.0460 | 3.6745 | - |
| 26 Feb 2024 | 5.0190 | 5.0260 | 4.9620 | 4.9620 | 3.6134 | - |
| 23 Feb 2024 | 5.0030 | 5.0300 | 4.9985 | 5.0220 | 3.6571 | - |
| 22 Feb 2024 | 4.9190 | 5.0140 | 4.9190 | 4.9925 | 3.6356 | - |
| 21 Feb 2024 | 4.9215 | 4.9315 | 4.8965 | 4.8965 | 3.5657 | - |
| 20 Feb 2024 | 4.9605 | 4.9895 | 4.9255 | 4.9255 | 3.5868 | - |
| 19 Feb 2024 | 4.9415 | 4.9795 | 4.9415 | 4.9710 | 3.6199 | - |
| 16 Feb 2024 | 4.9320 | 4.9575 | 4.9035 | 4.9575 | 3.6101 | - |
| 15 Feb 2024 | 4.9190 | 4.9715 | 4.9190 | 4.9295 | 3.5897 | - |
| 14 Feb 2024 | 4.8415 | 4.8945 | 4.8415 | 4.8945 | 3.5642 | - |
| 13 Feb 2024 | 5.1340 | 5.1340 | 4.8500 | 4.8500 | 3.5318 | - |
| 12 Feb 2024 | 5.0730 | 5.1030 | 5.0380 | 5.0410 | 3.6709 | - |
| 09 Feb 2024 | 4.9875 | 5.0660 | 4.9510 | 5.0660 | 3.6891 | - |
| 08 Feb 2024 | 4.9320 | 4.9965 | 4.9100 | 4.9660 | 3.6163 | - |
| 07 Feb 2024 | 4.9630 | 4.9630 | 4.9355 | 4.9355 | 3.5941 | - |
| 06 Feb 2024 | 4.9360 | 4.9805 | 4.8975 | 4.9805 | 3.6268 | - |
| 05 Feb 2024 | 5.0250 | 5.0250 | 4.9355 | 4.9355 | 3.5941 | - |
| 02 Feb 2024 | 5.0470 | 5.0470 | 5.0090 | 5.0090 | 3.6476 | - |
| 01 Feb 2024 | 5.0350 | 5.1250 | 5.0350 | 5.0590 | 3.6840 | - |
| 31 Jan 2024 | 5.1810 | 5.1810 | 5.0870 | 5.0940 | 3.7095 | - |
| 30 Jan 2024 | 5.3330 | 5.3380 | 5.2000 | 5.2230 | 3.8034 | - |
| 29 Jan 2024 | 5.3190 | 5.3450 | 5.2890 | 5.2890 | 3.8515 | - |
| 26 Jan 2024 | 5.2930 | 5.3280 | 5.2870 | 5.3240 | 3.8770 | - |
| 25 Jan 2024 | 5.1760 | 5.3430 | 5.1760 | 5.3240 | 3.8770 | - |
| 24 Jan 2024 | 5.4410 | 5.4410 | 5.1910 | 5.1910 | 3.7801 | - |
| 23 Jan 2024 | 5.5300 | 5.6390 | 5.3370 | 5.4580 | 3.9745 | - |
| 22 Jan 2024 | 5.3850 | 5.4340 | 5.2920 | 5.2920 | 3.8537 | - |
| 19 Jan 2024 | 5.4840 | 5.4840 | 5.3330 | 5.3330 | 3.8835 | - |
| 18 Jan 2024 | 5.5480 | 5.6280 | 5.5480 | 5.5890 | 4.0699 | - |
| 17 Jan 2024 | 5.5490 | 5.5750 | 5.5470 | 5.5470 | 4.0394 | - |
| 16 Jan 2024 | 5.6090 | 5.6280 | 5.5960 | 5.5960 | 4.0750 | - |
| 15 Jan 2024 | 5.5830 | 5.7280 | 5.5830 | 5.6410 | 4.1078 | - |
| 12 Jan 2024 | 5.5920 | 5.6810 | 5.5920 | 5.6810 | 4.1369 | - |
| 11 Jan 2024 | 5.6350 | 5.8020 | 5.5590 | 5.5590 | 4.0481 | - |
| 10 Jan 2024 | 5.5570 | 5.5900 | 5.5570 | 5.5900 | 4.0707 | - |
| 09 Jan 2024 | 5.5980 | 5.5980 | 5.5570 | 5.5570 | 4.0466 | 2,490 |
| 08 Jan 2024 | 5.5000 | 5.5650 | 5.5000 | 5.5650 | 4.0525 | 160 |
| 05 Jan 2024 | 5.5760 | 5.6300 | 5.4870 | 5.4870 | 3.9957 | - |
| 04 Jan 2024 | 5.5580 | 5.6240 | 5.5580 | 5.5970 | 4.0758 | - |
| 03 Jan 2024 | 5.6440 | 5.6530 | 5.5770 | 5.5770 | 4.0612 | - |
| 02 Jan 2024 | 5.6230 | 5.7440 | 5.6230 | 5.6890 | 4.1428 | - |
| 29 Dec 2023 | 5.7020 | 5.7140 | 5.6900 | 5.6900 | 4.1435 | - |
| 28 Dec 2023 | 5.7080 | 5.7130 | 5.6820 | 5.6930 | 4.1457 | - |
| 27 Dec 2023 | 5.6210 | 5.7370 | 5.6210 | 5.7060 | 4.1551 | - |
| 22 Dec 2023 | 5.5380 | 5.6860 | 5.5380 | 5.6410 | 4.1078 | - |
| 21 Dec 2023 | 5.5410 | 5.5570 | 5.5030 | 5.5030 | 4.0073 | - |
| 20 Dec 2023 | 5.5130 | 5.6020 | 5.5130 | 5.6020 | 4.0794 | - |
| 19 Dec 2023 | 5.4550 | 5.5310 | 5.4550 | 5.5060 | 4.0095 | - |
| 18 Dec 2023 | 5.4790 | 5.5090 | 5.4400 | 5.4400 | 3.9614 | - |
| 15 Dec 2023 | 5.4680 | 5.5440 | 5.4680 | 5.5060 | 4.0095 | - |
| 14 Dec 2023 | 5.3220 | 5.4690 | 5.3220 | 5.4690 | 3.9826 | - |
| 13 Dec 2023 | 5.2790 | 5.3120 | 5.2290 | 5.2290 | 3.8078 | - |
| 12 Dec 2023 | 5.2220 | 5.3330 | 5.2220 | 5.2580 | 3.8289 | 480 |
| 11 Dec 2023 | 5.2210 | 5.2750 | 5.2210 | 5.2440 | 3.8187 | - |
| 08 Dec 2023 | 5.2040 | 5.2820 | 5.1890 | 5.1920 | 3.7808 | - |
| 07 Dec 2023 | 5.1260 | 5.1550 | 5.1130 | 5.1220 | 3.7299 | - |
| *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.