Telefonaktiebolaget LM Ericsson (publ) (ERCB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 5.66 | 5.67 | 5.62 | 5.65 | 5.65 | 26,690 |
| 30 May 2024 | 5.50 | 5.65 | 5.50 | 5.63 | 5.63 | 6,258 |
| 29 May 2024 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 2,949 |
| 28 May 2024 | 5.51 | 5.53 | 5.50 | 5.53 | 5.53 | 15,155 |
| 27 May 2024 | 5.48 | 5.50 | 5.42 | 5.50 | 5.50 | 2,890 |
| 24 May 2024 | 5.42 | 5.48 | 5.42 | 5.48 | 5.48 | 4,252 |
| 23 May 2024 | 5.52 | 5.54 | 5.45 | 5.47 | 5.47 | 9,684 |
| 22 May 2024 | 5.38 | 5.51 | 5.38 | 5.50 | 5.50 | 28,116 |
| 21 May 2024 | 5.31 | 5.44 | 5.30 | 5.34 | 5.34 | 19,597 |
| 20 May 2024 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | 4,286 |
| 17 May 2024 | 5.24 | 5.26 | 5.18 | 5.25 | 5.25 | 55,470 |
| 16 May 2024 | 5.22 | 5.24 | 5.19 | 5.24 | 5.24 | 19,908 |
| 15 May 2024 | 5.27 | 5.28 | 5.15 | 5.17 | 5.17 | 37,589 |
| 14 May 2024 | 5.07 | 5.29 | 5.07 | 5.26 | 5.26 | 32,740 |
| 13 May 2024 | 4.99 | 5.04 | 4.95 | 5.01 | 5.01 | 13,405 |
| 10 May 2024 | 5.00 | 5.03 | 4.98 | 4.98 | 4.98 | 5,512 |
| 09 May 2024 | 4.97 | 4.99 | 4.97 | 4.98 | 4.98 | 4,077 |
| 08 May 2024 | 4.96 | 4.96 | 4.90 | 4.95 | 4.95 | 13,027 |
| 07 May 2024 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 5,272 |
| 06 May 2024 | 4.87 | 4.92 | 4.87 | 4.91 | 4.91 | 9,977 |
| 03 May 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 6,357 |
| 02 May 2024 | 4.81 | 4.81 | 4.75 | 4.81 | 4.81 | 8,155 |
| 30 Apr 2024 | 4.81 | 4.81 | 4.77 | 4.81 | 4.81 | 1,691 |
| 29 Apr 2024 | 4.83 | 4.85 | 4.81 | 4.83 | 4.83 | 11,730 |
| 26 Apr 2024 | 4.92 | 4.92 | 4.88 | 4.88 | 4.88 | 6,743 |
| 25 Apr 2024 | 4.96 | 4.96 | 4.89 | 4.90 | 4.90 | 2,388 |
| 24 Apr 2024 | 5.04 | 5.04 | 4.91 | 4.93 | 4.93 | 8,487 |
| 23 Apr 2024 | 4.98 | 5.00 | 4.97 | 4.99 | 4.99 | 4,277 |
| 22 Apr 2024 | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | 41,160 |
| 19 Apr 2024 | 4.75 | 4.84 | 4.75 | 4.81 | 4.81 | 7,965 |
| 18 Apr 2024 | 4.67 | 4.86 | 4.67 | 4.79 | 4.79 | 16,236 |
| 17 Apr 2024 | 4.68 | 4.69 | 4.57 | 4.67 | 4.67 | 25,169 |
| 16 Apr 2024 | 4.97 | 4.97 | 4.65 | 4.65 | 4.65 | 80,583 |
| 15 Apr 2024 | 4.65 | 4.72 | 4.61 | 4.61 | 4.61 | 11,311 |
| 12 Apr 2024 | 4.73 | 4.74 | 4.65 | 4.65 | 4.65 | 50,985 |
| 11 Apr 2024 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | 8,642 |
| 10 Apr 2024 | 4.90 | 4.91 | 4.76 | 4.76 | 4.76 | 26,666 |
| 09 Apr 2024 | 4.78 | 4.87 | 4.78 | 4.83 | 4.83 | 6,702 |
| 08 Apr 2024 | 4.73 | 4.83 | 4.73 | 4.80 | 4.80 | 20,011 |
| 05 Apr 2024 | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | 22,681 |
| 04 Apr 2024 | 4.95 | 4.95 | 4.90 | 4.90 | 4.90 | 10,177 |
| 04 Apr 2024 | 1.35 Dividend | |||||
| 03 Apr 2024 | 4.97 | 5.05 | 4.97 | 5.04 | 3.69 | 25,365 |
| 02 Apr 2024 | 5.05 | 5.07 | 4.97 | 5.03 | 3.69 | 18,563 |
| 28 Mar 2024 | 5.05 | 5.14 | 4.98 | 5.14 | 3.76 | 44,790 |
| 27 Mar 2024 | 5.02 | 5.11 | 4.99 | 5.03 | 3.68 | 22,415 |
| 26 Mar 2024 | 4.94 | 5.01 | 4.91 | 5.01 | 3.67 | 5,430 |
| 25 Mar 2024 | 5.03 | 5.03 | 4.94 | 4.95 | 3.63 | 23,525 |
| 22 Mar 2024 | 5.05 | 5.06 | 5.01 | 5.03 | 3.68 | 23,891 |
| 21 Mar 2024 | 5.06 | 5.08 | 5.06 | 5.07 | 3.71 | 10,577 |
| 20 Mar 2024 | 5.01 | 5.04 | 4.96 | 5.03 | 3.68 | 4,877 |
| 19 Mar 2024 | 4.91 | 5.03 | 4.91 | 5.03 | 3.68 | 21,296 |
| 18 Mar 2024 | 5.26 | 5.26 | 4.95 | 4.98 | 3.65 | 51,579 |
| 15 Mar 2024 | 5.23 | 5.29 | 5.23 | 5.29 | 3.87 | 264 |
| 14 Mar 2024 | 5.23 | 5.24 | 5.17 | 5.24 | 3.83 | 7,906 |
| 13 Mar 2024 | 5.21 | 5.31 | 5.20 | 5.20 | 3.81 | 1,855 |
| 12 Mar 2024 | 5.12 | 5.21 | 5.12 | 5.18 | 3.79 | 9,109 |
| 11 Mar 2024 | 5.10 | 5.15 | 5.09 | 5.14 | 3.76 | 440 |
| 08 Mar 2024 | 5.10 | 5.10 | 5.07 | 5.07 | 3.71 | 4,396 |
| 07 Mar 2024 | 5.06 | 5.11 | 5.04 | 5.07 | 3.71 | 5,680 |
| 06 Mar 2024 | 4.97 | 5.08 | 4.97 | 5.07 | 3.71 | 8,027 |
| 05 Mar 2024 | 5.03 | 5.03 | 4.99 | 4.99 | 3.65 | 6,910 |
| 04 Mar 2024 | 5.04 | 5.05 | 5.00 | 5.00 | 3.66 | 5,414 |
| 01 Mar 2024 | 5.02 | 5.04 | 5.00 | 5.00 | 3.66 | 55,123 |
| 29 Feb 2024 | 5.01 | 5.06 | 4.98 | 5.02 | 3.67 | 41,514 |
| 28 Feb 2024 | 5.08 | 5.10 | 5.00 | 5.00 | 3.66 | 2,296 |
| 27 Feb 2024 | 4.99 | 5.04 | 4.99 | 5.03 | 3.68 | 2,344 |
| 26 Feb 2024 | 5.05 | 5.05 | 4.98 | 4.98 | 3.64 | 3,595 |
| 23 Feb 2024 | 5.03 | 5.05 | 5.01 | 5.03 | 3.68 | 1,146 |
| 22 Feb 2024 | 4.98 | 5.04 | 4.98 | 4.99 | 3.66 | 6,943 |
| 21 Feb 2024 | 4.95 | 4.95 | 4.91 | 4.92 | 3.61 | 2,403 |
| 20 Feb 2024 | 5.00 | 5.05 | 4.94 | 4.98 | 3.65 | 26,032 |
| 19 Feb 2024 | 4.95 | 5.02 | 4.95 | 5.02 | 3.67 | 6,818 |
| 16 Feb 2024 | 4.97 | 4.97 | 4.93 | 4.93 | 3.61 | 4,341 |
| 15 Feb 2024 | 4.91 | 4.97 | 4.91 | 4.93 | 3.61 | 6,419 |
| 14 Feb 2024 | 4.90 | 4.90 | 4.87 | 4.88 | 3.57 | 264,779 |
| 13 Feb 2024 | 5.02 | 5.03 | 4.88 | 4.88 | 3.57 | 10,930 |
| 12 Feb 2024 | 5.10 | 5.10 | 5.05 | 5.05 | 3.69 | 9,053 |
| 09 Feb 2024 | 5.00 | 5.34 | 4.98 | 5.04 | 3.69 | 523,910 |
| 08 Feb 2024 | 4.96 | 5.02 | 4.94 | 5.01 | 3.67 | 6,413 |
| 07 Feb 2024 | 4.99 | 4.99 | 4.92 | 4.92 | 3.60 | 10,682 |
| 06 Feb 2024 | 4.96 | 4.99 | 4.91 | 4.96 | 3.63 | 12,661 |
| 05 Feb 2024 | 5.03 | 5.03 | 4.96 | 4.98 | 3.65 | 27,150 |
| 02 Feb 2024 | 5.05 | 5.06 | 4.99 | 4.99 | 3.66 | 8,844 |
| 01 Feb 2024 | 5.16 | 5.16 | 5.04 | 5.05 | 3.70 | 3,542 |
| 31 Jan 2024 | 5.16 | 5.16 | 5.09 | 5.13 | 3.76 | 45,798 |
| 30 Jan 2024 | 5.39 | 5.39 | 5.18 | 5.18 | 3.79 | 10,564 |
| 29 Jan 2024 | 5.36 | 5.36 | 5.27 | 5.27 | 3.86 | 8,218 |
| 26 Jan 2024 | 5.31 | 5.35 | 5.31 | 5.34 | 3.91 | 3,446 |
| 25 Jan 2024 | 5.30 | 5.38 | 5.30 | 5.34 | 3.91 | 13,461 |
| 24 Jan 2024 | 5.36 | 5.41 | 5.29 | 5.29 | 3.88 | 48,002 |
| 23 Jan 2024 | 5.27 | 5.67 | 5.25 | 5.56 | 4.07 | 138,532 |
| 22 Jan 2024 | 5.42 | 5.46 | 5.34 | 5.34 | 3.91 | 16,562 |
| 19 Jan 2024 | 5.42 | 5.48 | 5.38 | 5.38 | 3.94 | 18,160 |
| 18 Jan 2024 | 5.61 | 5.67 | 5.61 | 5.67 | 4.15 | 12,800 |
| 17 Jan 2024 | 5.57 | 5.61 | 5.55 | 5.59 | 4.09 | 15,107 |
| 16 Jan 2024 | 5.63 | 5.67 | 5.63 | 5.63 | 4.12 | 18,807 |
| 15 Jan 2024 | 5.71 | 5.76 | 5.66 | 5.66 | 4.14 | 10,417 |
| 12 Jan 2024 | 5.59 | 5.70 | 5.59 | 5.69 | 4.16 | 7,147 |
| 11 Jan 2024 | 5.74 | 5.82 | 5.61 | 5.61 | 4.10 | 32,955 |
| *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.