Singapore markets open in 2 hours 50 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,810.28 +22.96 (+0.04%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Telefonaktiebolaget LM Ericsson (publ) (ERCB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:35PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.8400 | 4.8820 | 4.8400 | 4.8810 | 4.8810 | 320 |
| 02 May 2024 | 4.7410 | 4.7890 | 4.7410 | 4.7890 | 4.7890 | 1,652 |
| 30 Apr 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 11 |
| 29 Apr 2024 | 4.8800 | 4.8800 | 4.8260 | 4.8260 | 4.8260 | 3,750 |
| 26 Apr 2024 | 4.9140 | 4.9210 | 4.9140 | 4.9210 | 4.9210 | 650 |
| 25 Apr 2024 | 4.9080 | 4.9500 | 4.8740 | 4.8970 | 4.8970 | 242 |
| 24 Apr 2024 | 4.9970 | 5.0100 | 4.9710 | 4.9710 | 4.9710 | 56 |
| 23 Apr 2024 | 4.9290 | 5.0300 | 4.9290 | 5.0300 | 5.0300 | 2,000 |
| 22 Apr 2024 | 4.8200 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 534 |
| 19 Apr 2024 | 4.7500 | 4.8330 | 4.7420 | 4.8330 | 4.8330 | 3,099 |
| 18 Apr 2024 | 4.6720 | 4.8300 | 4.6720 | 4.8300 | 4.8300 | 80 |
| 17 Apr 2024 | 4.6540 | 4.6870 | 4.5970 | 4.6870 | 4.6870 | 3,460 |
| 16 Apr 2024 | 4.6510 | 4.8960 | 4.6510 | 4.8960 | 4.8960 | 2,103 |
| 15 Apr 2024 | 4.6460 | 4.6660 | 4.6460 | 4.6480 | 4.6480 | 113 |
| 12 Apr 2024 | 4.7140 | 4.7160 | 4.7040 | 4.7040 | 4.7040 | 45 |
| 11 Apr 2024 | 4.7640 | 4.7800 | 4.7370 | 4.7550 | 4.7550 | 3,608 |
| 10 Apr 2024 | 4.8150 | 4.9070 | 4.7500 | 4.7520 | 4.7520 | 24,679 |
| 09 Apr 2024 | 4.7370 | 4.8710 | 4.7370 | 4.8490 | 4.8490 | 5,750 |
| 08 Apr 2024 | 4.7020 | 4.8240 | 4.7020 | 4.8240 | 4.8240 | 7,020 |
| 05 Apr 2024 | 4.7990 | 4.7990 | 4.7960 | 4.7960 | 4.7960 | 790 |
| 04 Apr 2024 | 4.9340 | 4.9370 | 4.9090 | 4.9090 | 4.9090 | 631 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.9660 | 4.9930 | 4.9660 | 4.9930 | 3.6430 | 1,000 |
| 02 Apr 2024 | 5.0340 | 5.0340 | 4.9650 | 4.9650 | 3.6226 | 346 |
| 28 Mar 2024 | 5.0220 | 5.1200 | 5.0200 | 5.0410 | 3.6780 | 5,095 |
| 27 Mar 2024 | 4.9925 | 5.0560 | 4.9925 | 5.0420 | 3.6788 | 968 |
| 26 Mar 2024 | 4.9500 | 4.9730 | 4.8905 | 4.9730 | 3.6284 | 2,516 |
| 25 Mar 2024 | 4.9540 | 5.0270 | 4.9540 | 4.9935 | 3.6434 | 3,025 |
| 22 Mar 2024 | 4.9990 | 5.0620 | 4.9990 | 5.0620 | 3.6933 | 2,307 |
| 21 Mar 2024 | 5.0240 | 5.0750 | 5.0240 | 5.0710 | 3.6999 | 700 |
| 20 Mar 2024 | 4.9740 | 5.0510 | 4.9740 | 5.0490 | 3.6839 | 10,160 |
| 19 Mar 2024 | 4.9200 | 4.9315 | 4.9200 | 4.9290 | 3.5963 | 1,836 |
| 18 Mar 2024 | 5.2630 | 5.2630 | 4.9600 | 4.9600 | 3.6189 | 879 |
| 15 Mar 2024 | 5.1750 | 5.2950 | 5.1750 | 5.2950 | 3.8633 | 680 |
| 14 Mar 2024 | 5.1790 | 5.1790 | 5.1790 | 5.1790 | 3.7787 | - |
| 13 Mar 2024 | 5.1920 | 5.1920 | 5.1870 | 5.1870 | 3.7845 | 120 |
| 12 Mar 2024 | 5.0910 | 5.1980 | 5.0910 | 5.1980 | 3.7926 | 1,362 |
| 11 Mar 2024 | 5.0380 | 5.0940 | 5.0380 | 5.0940 | 3.7167 | 745 |
| 08 Mar 2024 | 5.1150 | 5.1150 | 5.0960 | 5.1000 | 3.7211 | 2,456 |
| 07 Mar 2024 | 5.0670 | 5.1230 | 5.0640 | 5.1230 | 3.7379 | 1,685 |
| 06 Mar 2024 | 4.9445 | 5.0380 | 4.9445 | 5.0380 | 3.6758 | 1,620 |
| 05 Mar 2024 | 4.9910 | 5.0230 | 4.9910 | 5.0230 | 3.6649 | 60 |
| 04 Mar 2024 | 5.0300 | 5.0300 | 4.9855 | 4.9865 | 3.6383 | 4,238 |
| 01 Mar 2024 | 5.0030 | 5.0360 | 5.0030 | 5.0210 | 3.6634 | 1,150 |
| 29 Feb 2024 | 4.9800 | 5.0530 | 4.9800 | 5.0070 | 3.6532 | 3,661 |
| 28 Feb 2024 | 5.0780 | 5.1000 | 5.0440 | 5.0440 | 3.6802 | 1,745 |
| 27 Feb 2024 | 4.9660 | 4.9700 | 4.9660 | 4.9700 | 3.6262 | 850 |
| 26 Feb 2024 | 5.0270 | 5.0270 | 4.9855 | 4.9855 | 3.6375 | 598 |
| 23 Feb 2024 | 5.0040 | 5.0040 | 5.0040 | 5.0040 | 3.6510 | - |
| 22 Feb 2024 | 4.9110 | 5.0220 | 4.9110 | 5.0210 | 3.6634 | 2,050 |
| 21 Feb 2024 | 4.9400 | 4.9425 | 4.9155 | 4.9155 | 3.5865 | 800 |
| 20 Feb 2024 | 4.9835 | 5.0150 | 4.9575 | 4.9575 | 3.6171 | 488 |
| 19 Feb 2024 | 4.9340 | 5.0070 | 4.9340 | 5.0070 | 3.6532 | 3,271 |
| 16 Feb 2024 | 4.9425 | 4.9625 | 4.9425 | 4.9605 | 3.6193 | 738 |
| 15 Feb 2024 | 4.9120 | 4.9515 | 4.9120 | 4.9515 | 3.6127 | 30 |
| 14 Feb 2024 | 4.8600 | 4.8750 | 4.8600 | 4.8750 | 3.5569 | 3,000 |
| 13 Feb 2024 | 5.1300 | 5.1300 | 4.9500 | 4.9500 | 3.6116 | 1,000 |
| 12 Feb 2024 | 5.0500 | 5.0810 | 5.0500 | 5.0800 | 3.7065 | 696 |
| 09 Feb 2024 | 4.9910 | 5.2930 | 4.9640 | 5.0760 | 3.7036 | 4,430 |
| 08 Feb 2024 | 4.9310 | 4.9910 | 4.9230 | 4.9910 | 3.6415 | 530 |
| 07 Feb 2024 | 4.9635 | 4.9840 | 4.9500 | 4.9565 | 3.6164 | 6,516 |
| 06 Feb 2024 | 4.9595 | 4.9860 | 4.9170 | 4.9860 | 3.6379 | 2,530 |
| 05 Feb 2024 | 5.0180 | 5.0180 | 4.9735 | 4.9735 | 3.6288 | 30 |
| 02 Feb 2024 | 5.0460 | 5.0460 | 5.0460 | 5.0460 | 3.6817 | - |
| 01 Feb 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 3.6904 | - |
| 31 Jan 2024 | 5.1940 | 5.1940 | 5.0980 | 5.0980 | 3.7196 | 3,500 |
| 30 Jan 2024 | 5.3310 | 5.3900 | 5.2450 | 5.2450 | 3.8269 | 1,801 |
| 29 Jan 2024 | 5.3080 | 5.3670 | 5.3020 | 5.3670 | 3.9159 | 2,333 |
| 26 Jan 2024 | 5.3160 | 5.3440 | 5.3160 | 5.3440 | 3.8991 | 120 |
| 25 Jan 2024 | 5.1950 | 5.3390 | 5.1950 | 5.3390 | 3.8954 | 630 |
| 24 Jan 2024 | 5.4640 | 5.5430 | 5.3590 | 5.3620 | 3.9122 | 4,850 |
| 23 Jan 2024 | 5.5000 | 5.7290 | 5.3330 | 5.4480 | 3.9750 | 5,640 |
| 22 Jan 2024 | 5.3860 | 5.4530 | 5.3440 | 5.3910 | 3.9334 | 7,383 |
| 19 Jan 2024 | 5.6040 | 5.6040 | 5.3500 | 5.4040 | 3.9429 | 8,020 |
| 18 Jan 2024 | 5.5550 | 5.6400 | 5.5550 | 5.6400 | 4.1151 | 2,100 |
| 17 Jan 2024 | 5.5710 | 5.5780 | 5.5710 | 5.5780 | 4.0698 | 3,000 |
| 16 Jan 2024 | 5.6240 | 5.6560 | 5.6240 | 5.6440 | 4.1180 | 187 |
| 15 Jan 2024 | 5.6270 | 5.7240 | 5.6270 | 5.6640 | 4.1326 | 4,330 |
| 12 Jan 2024 | 5.5980 | 5.6760 | 5.5980 | 5.6760 | 4.1413 | 29 |
| 11 Jan 2024 | 5.5960 | 5.7710 | 5.5960 | 5.7710 | 4.2106 | 242 |
| 10 Jan 2024 | 5.5530 | 5.6200 | 5.5530 | 5.6200 | 4.1005 | 2,160 |
| 09 Jan 2024 | 5.5710 | 5.6120 | 5.5710 | 5.6120 | 4.0946 | 2,160 |
| 08 Jan 2024 | 5.4990 | 5.5960 | 5.4990 | 5.5960 | 4.0830 | 4,080 |
| 05 Jan 2024 | 5.5690 | 5.5690 | 5.5690 | 5.5690 | 4.0633 | - |
| 04 Jan 2024 | 5.5430 | 5.6200 | 5.5430 | 5.6200 | 4.1005 | 2,960 |
| 03 Jan 2024 | 5.6470 | 5.6500 | 5.6420 | 5.6420 | 4.1165 | 2,355 |
| 02 Jan 2024 | 5.6080 | 5.7780 | 5.6080 | 5.7610 | 4.2033 | 150 |
| 29 Dec 2023 | 5.6740 | 5.7340 | 5.6740 | 5.7340 | 4.1836 | 1,000 |
| 28 Dec 2023 | 5.6740 | 5.7090 | 5.6740 | 5.7090 | 4.1654 | 7,500 |
| 27 Dec 2023 | 5.6120 | 5.7010 | 5.6120 | 5.7010 | 4.1596 | 681 |
| 22 Dec 2023 | 5.5300 | 5.7050 | 5.5300 | 5.7050 | 4.1625 | 600 |
| 21 Dec 2023 | 5.5240 | 5.5930 | 5.5240 | 5.5930 | 4.0808 | 1,428 |
| 20 Dec 2023 | 5.4810 | 5.5880 | 5.4810 | 5.5880 | 4.0771 | 2,564 |
| 19 Dec 2023 | 5.4210 | 5.5500 | 5.4210 | 5.5500 | 4.0494 | 3,024 |
| 18 Dec 2023 | 5.4480 | 5.5270 | 5.4480 | 5.4840 | 4.0012 | 1,690 |
| 15 Dec 2023 | 5.4390 | 5.5560 | 5.4390 | 5.5010 | 4.0136 | 2,061 |
| 14 Dec 2023 | 5.3270 | 5.4760 | 5.3270 | 5.4750 | 3.9947 | 10,080 |
| 13 Dec 2023 | 5.2490 | 5.3280 | 5.2490 | 5.3280 | 3.8874 | 2,100 |
| 12 Dec 2023 | 5.2180 | 5.3310 | 5.2180 | 5.2740 | 3.8480 | 6,560 |
| 11 Dec 2023 | 5.2910 | 5.2930 | 5.2410 | 5.2930 | 3.8619 | 3,037 |
| *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.