Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,296.01 -18.04 (-0.54%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,226.17 -410.05 (-2.09%) FTSE 100
8,389.75 -34.45 (-0.41%) Bitcoin USD
71,081.71 +4,367.08 (+6.55%) CMC Crypto 200
1,529.61 +41.07 (+2.76%)
Telefonaktiebolaget L M Ericsson (ERCB.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 40 |
| 20 May 2024 | 5.25 | 5.32 | 5.25 | 5.31 | 5.31 | - |
| 17 May 2024 | 5.23 | 5.26 | 5.22 | 5.26 | 5.26 | - |
| 16 May 2024 | 5.25 | 5.25 | 5.20 | 5.24 | 5.24 | - |
| 15 May 2024 | 5.27 | 5.27 | 5.14 | 5.17 | 5.17 | - |
| 14 May 2024 | 4.99 | 5.26 | 4.99 | 5.26 | 5.26 | - |
| 13 May 2024 | 4.98 | 4.99 | 4.93 | 4.99 | 4.99 | - |
| 10 May 2024 | 4.97 | 5.00 | 4.95 | 4.95 | 4.95 | 40 |
| 09 May 2024 | 4.99 | 4.99 | 4.96 | 4.96 | 4.96 | - |
| 08 May 2024 | 4.94 | 4.96 | 4.93 | 4.93 | 4.93 | - |
| 07 May 2024 | 4.91 | 4.99 | 4.91 | 4.96 | 4.96 | - |
| 06 May 2024 | 4.83 | 4.91 | 4.83 | 4.91 | 4.91 | - |
| 03 May 2024 | 4.81 | 4.88 | 4.81 | 4.86 | 4.86 | - |
| 02 May 2024 | 4.72 | 4.79 | 4.72 | 4.79 | 4.79 | 400 |
| 30 Apr 2024 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | - |
| 29 Apr 2024 | 4.86 | 4.86 | 4.79 | 4.79 | 4.79 | - |
| 26 Apr 2024 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | - |
| 25 Apr 2024 | 4.92 | 4.94 | 4.89 | 4.90 | 4.90 | - |
| 24 Apr 2024 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | - |
| 23 Apr 2024 | 4.94 | 4.99 | 4.94 | 4.98 | 4.98 | - |
| 22 Apr 2024 | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | 160 |
| 19 Apr 2024 | 4.74 | 4.80 | 4.74 | 4.79 | 4.79 | - |
| 18 Apr 2024 | 4.66 | 4.79 | 4.66 | 4.78 | 4.78 | - |
| 17 Apr 2024 | 4.62 | 4.67 | 4.55 | 4.66 | 4.66 | 40 |
| 16 Apr 2024 | 4.78 | 4.88 | 4.63 | 4.63 | 4.63 | - |
| 15 Apr 2024 | 4.64 | 4.67 | 4.59 | 4.59 | 4.59 | - |
| 12 Apr 2024 | 4.70 | 4.72 | 4.61 | 4.61 | 4.61 | - |
| 11 Apr 2024 | 4.77 | 4.77 | 4.71 | 4.71 | 4.71 | - |
| 10 Apr 2024 | 4.81 | 4.87 | 4.75 | 4.75 | 4.75 | - |
| 09 Apr 2024 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | - |
| 08 Apr 2024 | 4.74 | 4.79 | 4.74 | 4.76 | 4.76 | 1,040 |
| 05 Apr 2024 | 4.77 | 4.80 | 4.69 | 4.69 | 4.69 | 100 |
| 04 Apr 2024 | 4.91 | 4.95 | 4.84 | 4.84 | 4.84 | 270 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.96 | 5.01 | 4.96 | 4.97 | 3.62 | - |
| 02 Apr 2024 | 5.04 | 5.04 | 4.95 | 4.95 | 3.61 | - |
| 28 Mar 2024 | 5.02 | 5.08 | 4.99 | 5.05 | 3.67 | - |
| 27 Mar 2024 | 4.98 | 5.04 | 4.98 | 5.02 | 3.65 | - |
| 26 Mar 2024 | 4.93 | 4.99 | 4.87 | 4.99 | 3.63 | - |
| 25 Mar 2024 | 4.95 | 5.01 | 4.91 | 4.91 | 3.58 | - |
| 22 Mar 2024 | 4.98 | 5.03 | 4.96 | 4.96 | 3.61 | - |
| 21 Mar 2024 | 5.03 | 5.05 | 5.03 | 5.03 | 3.66 | - |
| 20 Mar 2024 | 4.97 | 5.01 | 4.97 | 4.99 | 3.63 | - |
| 19 Mar 2024 | 4.91 | 4.96 | 4.91 | 4.96 | 3.61 | 10 |
| 18 Mar 2024 | 5.27 | 5.27 | 4.90 | 4.90 | 3.57 | - |
| 15 Mar 2024 | 5.15 | 5.29 | 5.15 | 5.27 | 3.84 | - |
| 14 Mar 2024 | 5.17 | 5.21 | 5.17 | 5.18 | 3.77 | - |
| 13 Mar 2024 | 5.17 | 5.22 | 5.17 | 5.20 | 3.78 | - |
| 12 Mar 2024 | 5.09 | 5.19 | 5.09 | 5.18 | 3.77 | - |
| 11 Mar 2024 | 5.02 | 5.09 | 5.02 | 5.09 | 3.71 | - |
| 08 Mar 2024 | 5.06 | 5.08 | 5.06 | 5.06 | 3.69 | - |
| 07 Mar 2024 | 5.05 | 5.09 | 5.03 | 5.09 | 3.71 | - |
| 06 Mar 2024 | 4.92 | 5.08 | 4.92 | 5.08 | 3.70 | - |
| 05 Mar 2024 | 4.97 | 5.03 | 4.97 | 4.97 | 3.62 | - |
| 04 Mar 2024 | 5.03 | 5.03 | 4.98 | 4.98 | 3.63 | - |
| 01 Mar 2024 | 5.03 | 5.03 | 4.96 | 4.96 | 3.61 | - |
| 29 Feb 2024 | 4.96 | 5.02 | 4.96 | 5.01 | 3.65 | - |
| 28 Feb 2024 | 5.05 | 5.09 | 4.96 | 4.99 | 3.63 | - |
| 27 Feb 2024 | 4.97 | 5.05 | 4.95 | 5.05 | 3.67 | - |
| 26 Feb 2024 | 5.02 | 5.03 | 4.96 | 4.96 | 3.61 | - |
| 23 Feb 2024 | 5.00 | 5.03 | 5.00 | 5.02 | 3.66 | - |
| 22 Feb 2024 | 4.92 | 5.01 | 4.92 | 4.99 | 3.64 | - |
| 21 Feb 2024 | 4.92 | 4.93 | 4.90 | 4.90 | 3.57 | - |
| 20 Feb 2024 | 4.96 | 4.99 | 4.93 | 4.93 | 3.59 | - |
| 19 Feb 2024 | 4.94 | 4.98 | 4.94 | 4.97 | 3.62 | - |
| 16 Feb 2024 | 4.93 | 4.96 | 4.90 | 4.96 | 3.61 | - |
| 15 Feb 2024 | 4.92 | 4.97 | 4.92 | 4.93 | 3.59 | - |
| 14 Feb 2024 | 4.84 | 4.89 | 4.84 | 4.89 | 3.56 | - |
| 13 Feb 2024 | 5.13 | 5.13 | 4.85 | 4.85 | 3.53 | - |
| 12 Feb 2024 | 5.07 | 5.10 | 5.04 | 5.04 | 3.67 | - |
| 09 Feb 2024 | 4.99 | 5.07 | 4.95 | 5.07 | 3.69 | - |
| 08 Feb 2024 | 4.93 | 5.00 | 4.91 | 4.97 | 3.62 | - |
| 07 Feb 2024 | 4.96 | 4.96 | 4.94 | 4.94 | 3.59 | - |
| 06 Feb 2024 | 4.94 | 4.98 | 4.90 | 4.98 | 3.63 | - |
| 05 Feb 2024 | 5.03 | 5.03 | 4.94 | 4.94 | 3.59 | - |
| 02 Feb 2024 | 5.05 | 5.05 | 5.01 | 5.01 | 3.65 | - |
| 01 Feb 2024 | 5.03 | 5.13 | 5.03 | 5.06 | 3.68 | - |
| 31 Jan 2024 | 5.18 | 5.18 | 5.09 | 5.09 | 3.71 | - |
| 30 Jan 2024 | 5.33 | 5.34 | 5.20 | 5.22 | 3.80 | - |
| 29 Jan 2024 | 5.32 | 5.34 | 5.29 | 5.29 | 3.85 | - |
| 26 Jan 2024 | 5.29 | 5.33 | 5.29 | 5.32 | 3.88 | - |
| 25 Jan 2024 | 5.18 | 5.34 | 5.18 | 5.32 | 3.88 | - |
| 24 Jan 2024 | 5.44 | 5.44 | 5.19 | 5.19 | 3.78 | - |
| 23 Jan 2024 | 5.53 | 5.64 | 5.34 | 5.46 | 3.97 | - |
| 22 Jan 2024 | 5.39 | 5.43 | 5.29 | 5.29 | 3.85 | - |
| 19 Jan 2024 | 5.48 | 5.48 | 5.33 | 5.33 | 3.88 | - |
| 18 Jan 2024 | 5.55 | 5.63 | 5.55 | 5.59 | 4.07 | - |
| 17 Jan 2024 | 5.55 | 5.57 | 5.55 | 5.55 | 4.04 | - |
| 16 Jan 2024 | 5.61 | 5.63 | 5.60 | 5.60 | 4.08 | - |
| 15 Jan 2024 | 5.58 | 5.73 | 5.58 | 5.64 | 4.11 | - |
| 12 Jan 2024 | 5.59 | 5.68 | 5.59 | 5.68 | 4.14 | - |
| 11 Jan 2024 | 5.64 | 5.80 | 5.56 | 5.56 | 4.05 | - |
| 10 Jan 2024 | 5.56 | 5.59 | 5.56 | 5.59 | 4.07 | - |
| 09 Jan 2024 | 5.60 | 5.60 | 5.56 | 5.56 | 4.05 | 2,490 |
| 08 Jan 2024 | 5.50 | 5.57 | 5.50 | 5.57 | 4.05 | 160 |
| 05 Jan 2024 | 5.58 | 5.63 | 5.49 | 5.49 | 4.00 | - |
| 04 Jan 2024 | 5.56 | 5.62 | 5.56 | 5.60 | 4.08 | - |
| 03 Jan 2024 | 5.64 | 5.65 | 5.58 | 5.58 | 4.06 | - |
| 02 Jan 2024 | 5.62 | 5.74 | 5.62 | 5.69 | 4.14 | - |
| 29 Dec 2023 | 5.70 | 5.71 | 5.69 | 5.69 | 4.14 | - |
| *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.