Eastnine AB (publ) (O060.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 27 Jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 26 Jun 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 25 Jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 24 Jun 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 21 Jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 20 Jun 2024 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| 19 Jun 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 18 Jun 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 17 Jun 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 14 Jun 2024 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
| 13 Jun 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | - |
| 12 Jun 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 11 Jun 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 10 Jun 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 07 Jun 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 06 Jun 2024 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
| 05 Jun 2024 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
| 04 Jun 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 03 Jun 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 31 May 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 30 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 29 May 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 28 May 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 27 May 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 24 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 23 May 2024 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| 22 May 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 21 May 2024 | 3.5455 | 3.5455 | 3.5455 | 3.5455 | 3.5455 | - |
| 20 May 2024 | 3.5255 | 3.5255 | 3.5255 | 3.5255 | 3.5255 | - |
| 17 May 2024 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | 3.5230 | - |
| 16 May 2024 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | 3.4365 | - |
| 15 May 2024 | 3.4225 | 3.4225 | 3.4225 | 3.4225 | 3.4225 | - |
| 14 May 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | - |
| 13 May 2024 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | 3.4870 | - |
| 13 May 2024 | 4:1 Stock split | |||||
| 10 May 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 09 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 08 May 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| 07 May 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 06 May 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 03 May 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 02 May 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 30 Apr 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 29 Apr 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 26 Apr 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 26 Apr 2024 | 0.099296 Dividend | |||||
| 25 Apr 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| 24 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5192 | - |
| 23 Apr 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.5143 | - |
| 22 Apr 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.4754 | - |
| 19 Apr 2024 | 3.5700 | 3.5750 | 3.5700 | 3.5750 | 3.4754 | 20 |
| 18 Apr 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4949 | - |
| 17 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5095 | - |
| 16 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4997 | - |
| 15 Apr 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5240 | - |
| 12 Apr 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.5095 | - |
| 11 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5386 | - |
| 10 Apr 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.6212 | - |
| 09 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6650 | - |
| 08 Apr 2024 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.6699 | - |
| 05 Apr 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6553 | - |
| 04 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6650 | - |
| 03 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6747 | - |
| 02 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.6650 | - |
| 28 Mar 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.6407 | - |
| 27 Mar 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.6212 | - |
| 26 Mar 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.6067 | - |
| 25 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5969 | - |
| 22 Mar 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.6018 | - |
| 21 Mar 2024 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.5143 | - |
| 20 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4803 | - |
| 19 Mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| 18 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4560 | - |
| 15 Mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| 14 Mar 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.4803 | - |
| 13 Mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.4657 | - |
| 12 Mar 2024 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | 3.4560 | - |
| 11 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.4025 | - |
| 08 Mar 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.3977 | - |
| 07 Mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.3879 | - |
| 06 Mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.3879 | - |
| 05 Mar 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4608 | - |
| 04 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4997 | - |
| 01 Mar 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5289 | - |
| 29 Feb 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5435 | - |
| 28 Feb 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6650 | 3.5629 | - |
| 27 Feb 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.5726 | - |
| 26 Feb 2024 | 3.6450 | 3.6450 | 3.6450 | 3.6450 | 3.5435 | - |
| 23 Feb 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.5240 | - |
| 22 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.5289 | - |
| 21 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.5581 | - |
| 20 Feb 2024 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.5338 | - |
| 19 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5192 | - |
| 16 Feb 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4949 | - |
| 15 Feb 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.4851 | - |
| 14 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4608 | - |
| 13 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5386 | - |
| 12 Feb 2024 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.4949 | - |
| 09 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4997 | - |
| *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.