Telefonaktiebolaget LM Ericsson (publ) (ERCG.DE) XETRA
10.70
+0.08(+0.75%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
ERCG.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 10.78 | 10.7 | 10.7 | 10.8 | 10.7 | 479 |
| May 12, 2026 | 10.58 | 10.62 | 10.62 | 10.8 | 10.46 | 562 |
| May 11, 2026 | 10.08 | 10.46 | 10.46 | 10.46 | 10.08 | 216 |
| May 08, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 170 |
| May 07, 2026 | 10.36 | 10.42 | 10.42 | 10.42 | 10.34 | 2,038 |
| May 06, 2026 | 10.24 | 10.38 | 10.38 | 10.58 | 10.24 | 47 |
| May 05, 2026 | 10.1 | 10.38 | 10.38 | 10.38 | 10.1 | 197 |
| May 04, 2026 | 10.14 | 10.16 | 10.16 | 10.16 | 10.04 | 1,882 |
| April 30, 2026 | 9.87 | 10.24 | 10.24 | 10.36 | 9.87 | 55 |
| April 29, 2026 | 9.87 | 9.77 | 9.77 | 9.87 | 9.77 | 2,009 |
| April 28, 2026 | 9.51 | 9.52 | 9.52 | 9.52 | 9.51 | 170 |
| April 27, 2026 | 9.93 | 9.94 | 9.94 | 9.94 | 9.72 | 175 |
| April 24, 2026 | 9.76 | 9.98 | 9.98 | 9.98 | 9.75 | 2,628 |
| April 23, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 324 |
| April 22, 2026 | 10.18 | 10.14 | 10.14 | 10.18 | 10.08 | 324 |
| April 21, 2026 | 10.18 | 10.22 | 10.22 | 10.28 | 10 | 5,035 |
| April 20, 2026 | 9.72 | 10.4 | 10.4 | 10.4 | 9.72 | 2,453 |
| April 17, 2026 | 9.78 | 9.72 | 9.72 | 10.2 | 9.68 | 3,012 |
| April 16, 2026 | 10.16 | 10.1 | 10.1 | 10.16 | 10.1 | 48 |
| April 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 1 |
| April 14, 2026 | 10.32 | 10.2 | 10.2 | 10.32 | 10.2 | 72 |
| April 13, 2026 | 10.18 | 10.16 | 10.16 | 10.18 | 10.14 | 3 |
| April 10, 2026 | 10.38 | 10.44 | 10.44 | 10.44 | 10.38 | 3 |
| April 09, 2026 | 10.18 | 10.14 | 10.14 | 10.18 | 10.14 | 3 |
| April 08, 2026 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 3 |
| April 07, 2026 | 10.12 | 9.94 | 9.94 | 10.12 | 9.94 | 5 |
| April 02, 2026 | 9.88 | 9.81 | 9.81 | 9.88 | 9.81 | 22 |
| April 01, 2026 | 9.84 | 9.92 | 9.92 | 9.94 | 9.83 | 605 |
| March 31, 2026 | 9.72 | 9.69 | 9.55 | 9.85 | 9.66 | 208 |
| March 30, 2026 | 9.69 | 9.89 | 9.75 | 9.89 | 9.69 | 1,561 |
| March 27, 2026 | 9.76 | 9.76 | 9.62 | 9.76 | 9.76 | 1 |
| March 26, 2026 | 10.04 | 10.16 | 10.02 | 10.16 | 10.04 | 21 |
| March 25, 2026 | 10.08 | 10 | 9.86 | 10.08 | 9.96 | 551 |
| March 24, 2026 | 9.84 | 9.79 | 9.65 | 9.84 | 9.79 | 2 |
| March 23, 2026 | 9.42 | 9.65 | 9.51 | 9.77 | 9.33 | 1,085 |
| March 20, 2026 | 10.02 | 9.88 | 9.74 | 10.12 | 9.75 | 111 |
| March 19, 2026 | -1 | -1 | 8.86 | -1 | -1 | 0 |
| March 18, 2026 | 10.4 | 10.48 | 10.33 | 10.48 | 10.3 | 91 |
| March 17, 2026 | 10.56 | 10.48 | 10.33 | 10.56 | 10.48 | 2 |
| March 16, 2026 | 10.5 | 10.56 | 10.41 | 10.56 | 10.5 | 49 |
| March 13, 2026 | 10.1 | 10.4 | 10.25 | 10.44 | 10.08 | 100 |
| March 12, 2026 | 9.94 | 9.96 | 9.82 | 10.14 | 9.94 | 289 |
| March 11, 2026 | 9.81 | 9.81 | 8.29 | 9.81 | 9.81 | 0 |
| March 10, 2026 | 9.81 | 9.81 | 9.67 | 9.81 | 9.81 | 96 |
| March 09, 2026 | -1 | -1 | 8.09 | -1 | -1 | 0 |
| March 06, 2026 | 9.54 | 9.57 | 9.43 | 9.57 | 9.52 | 875 |
| March 05, 2026 | 9.73 | 9.89 | 9.75 | 9.9 | 9.63 | 615 |
| March 04, 2026 | 9.77 | 10.1 | 9.96 | 10.1 | 9.77 | 773 |
| March 03, 2026 | 9.68 | 9.6 | 9.46 | 9.68 | 9.6 | 3 |
| March 02, 2026 | 9.56 | 9.73 | 9.59 | 9.73 | 9.56 | 66 |
| February 27, 2026 | 9.61 | 9.91 | 9.77 | 9.91 | 9.61 | 512 |
| February 26, 2026 | 9.45 | 9.62 | 9.48 | 9.63 | 9.45 | 10 |
| February 25, 2026 | 9.44 | 9.41 | 9.27 | 9.44 | 9.41 | 4 |
| February 24, 2026 | 9.37 | 9.25 | 9.12 | 9.37 | 9.25 | 202 |
| February 23, 2026 | 9.58 | 9.53 | 9.39 | 9.58 | 9.53 | 22 |
| February 20, 2026 | 9.64 | 9.64 | 9.5 | 9.64 | 9.64 | 2 |
| February 19, 2026 | 9.58 | 9.58 | 9.44 | 9.58 | 9.58 | 10 |
| February 18, 2026 | 9.47 | 9.39 | 9.25 | 9.62 | 9.39 | 20 |
| February 17, 2026 | 9.38 | 9.38 | 9.24 | 9.38 | 9.38 | 5,000 |
| February 16, 2026 | 9.36 | 9.37 | 9.23 | 9.37 | 9.33 | 47 |
