DistIT AB (DISTIT)

DISTIT
🏛️ Schweden →
0.17
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 6.30 6.40 5.82 5.90 0.1M
2023-12-28 5.96 6.30 5.92 6.30 0.0M
2023-12-27 6.10 6.28 5.84 5.96 0.0M
2023-12-22 6.32 6.34 5.70 6.10 0.1M
2023-12-21 6.54 6.54 5.90 5.90 0.0M
2023-12-20 6.46 6.56 6.02 6.54 0.0M
2023-12-19 6.22 6.66 6.18 6.46 0.0M
2023-12-18 6.48 6.72 6.16 6.22 0.0M
2023-12-15 6.06 6.90 6.00 6.48 0.1M
2023-12-14 6.20 6.20 5.54 6.06 0.1M
2023-12-13 5.36 6.00 5.30 5.52 0.1M
2023-12-12 5.16 5.60 5.16 5.36 0.0M
2023-12-11 4.98 5.48 4.78 5.16 0.1M
2023-12-08 5.02 5.02 4.81 4.98 0.0M
2023-12-07 4.74 5.02 4.58 4.99 0.0M
2023-12-06 4.74 4.80 4.55 4.75 0.0M
2023-12-05 4.72 4.86 4.60 4.74 0.0M
2023-12-04 4.50 4.75 4.50 4.72 0.0M
2023-12-01 4.62 4.63 4.50 4.62 0.0M
2023-11-30 4.73 4.80 4.50 4.63 0.2M
2023-11-29 4.62 4.90 4.53 4.73 0.0M
2023-11-28 4.60 4.98 4.50 4.50 0.0M
2023-11-27 4.67 4.67 4.56 4.59 0.7M
2023-11-24 5.10 5.10 4.61 4.67 0.1M
2023-11-23 5.10 5.30 4.98 5.28 0.0M
2023-11-22 5.16 5.16 4.92 5.10 0.0M
2023-11-21 4.95 5.20 4.73 5.16 0.0M
2023-11-20 4.75 4.95 4.70 4.95 0.0M
2023-11-17 4.94 4.94 4.67 4.76 0.0M
2023-11-16 4.95 4.97 4.75 4.94 0.0M
2023-11-15 4.68 4.89 4.68 4.73 0.0M
2023-11-14 4.81 4.87 4.50 4.68 0.0M
2023-11-13 4.86 4.86 4.55 4.70 0.0M
2023-11-10 4.86 4.86 4.80 4.86 0.0M
2023-11-09 4.78 5.10 4.78 4.86 0.0M
2023-11-08 5.10 5.24 4.76 4.78 0.0M
2023-11-07 5.00 5.36 4.94 5.10 0.0M
2023-11-06 4.81 5.10 4.81 4.94 0.0M
2023-11-03 4.81 5.10 4.74 4.81 0.0M
2023-11-02 5.10 5.10 4.78 5.00 0.0M
2023-11-01 5.18 5.18 4.79 4.81 0.0M
2023-10-31 4.98 4.98 4.78 4.97 0.0M
2023-10-30 4.99 4.99 4.71 4.98 0.0M
2023-10-27 5.28 5.28 4.84 4.99 0.1M
2023-10-26 4.97 5.16 4.77 4.83 0.0M
2023-10-25 4.76 5.00 4.76 4.97 0.0M
2023-10-24 4.80 5.00 4.70 4.76 0.0M
2023-10-23 4.85 4.99 4.70 4.80 0.0M
2023-10-20 5.00 5.00 4.84 4.85 0.0M
2023-10-19 4.77 5.06 4.77 4.85 0.0M
2023-10-18 4.90 5.08 4.75 4.77 0.0M
2023-10-17 4.80 4.99 4.62 4.90 0.0M
2023-10-16 4.97 4.98 4.73 4.86 0.0M
2023-10-13 5.30 5.30 4.93 5.10 0.0M
2023-10-12 5.14 5.30 5.00 5.24 0.0M
2023-10-11 5.10 5.16 5.00 5.14 0.0M
2023-10-10 5.26 5.26 4.90 5.00 0.0M
2023-10-09 5.00 5.30 4.83 4.90 0.0M
2023-10-06 5.10 5.30 5.00 5.00 0.0M
2023-10-05 4.93 5.04 4.61 5.00 0.0M
2023-10-04 4.90 4.94 4.70 4.93 0.0M
2023-10-03 4.60 4.93 4.53 4.90 0.0M
2023-10-02 4.65 4.65 4.46 4.64 0.0M
2023-09-29 4.77 4.94 4.65 4.70 0.0M
2023-09-28 4.52 4.78 4.49 4.77 0.0M
2023-09-27 4.54 4.83 4.42 4.60 0.0M
2023-09-26 4.71 4.98 4.49 4.54 0.0M
2023-09-25 4.99 4.99 4.49 4.72 0.0M
2023-09-22 4.97 4.99 4.89 4.92 0.0M
2023-09-21 4.99 4.99 4.88 4.97 0.0M
2023-09-20 5.02 5.02 4.90 4.90 0.0M
2023-09-19 5.04 5.04 4.88 5.02 0.0M
2023-09-18 5.08 5.08 4.86 5.04 0.0M
2023-09-15 5.06 5.10 5.04 5.10 0.0M
2023-09-14 5.26 5.40 5.02 5.04 0.0M
2023-09-13 5.40 5.50 5.20 5.26 0.0M
2023-09-12 5.38 5.38 5.06 5.34 0.0M
2023-09-11 5.20 5.38 5.00 5.38 0.0M
2023-09-08 5.20 5.24 5.04 5.24 0.0M
2023-09-07 5.40 5.42 5.06 5.20 0.1M
2023-09-06 5.50 5.50 5.34 5.40 0.0M
2023-09-05 5.58 5.58 5.34 5.50 0.0M
2023-09-04 5.58 5.58 5.50 5.58 0.0M
2023-09-01 5.58 5.58 5.50 5.58 0.0M
2023-08-31 5.72 5.72 5.48 5.60 0.0M
2023-08-30 5.82 5.82 5.62 5.64 0.0M
2023-08-29 5.80 5.82 5.62 5.82 0.0M
2023-08-28 5.88 5.90 5.56 5.80 0.0M
2023-08-25 5.76 5.98 5.54 5.88 0.0M
2023-08-24 5.98 5.98 5.64 5.76 0.2M
2023-08-23 5.58 5.98 5.58 5.98 0.0M
2023-08-22 5.76 5.90 5.60 5.70 0.1M
2023-08-21 5.86 6.00 5.70 5.80 0.0M
2023-08-18 6.00 6.48 5.54 5.86 0.1M
2023-08-17 5.74 5.84 5.56 5.80 0.0M
2023-08-16 5.88 5.88 5.56 5.64 0.0M
2023-08-15 5.88 5.98 5.54 5.62 0.0M
2023-08-14 5.80 5.98 5.72 5.72 0.0M
2023-08-11 5.86 5.86 5.80 5.80 0.0M
2023-08-10 5.82 5.98 5.78 5.86 0.0M
2023-08-09 5.82 5.96 5.76 5.82 0.0M
2023-08-08 5.88 5.96 5.76 5.82 0.1M
2023-08-07 5.98 5.98 5.84 5.88 0.0M
2023-08-04 6.00 6.00 5.78 5.90 0.0M
2023-08-03 5.88 6.00 5.72 5.94 0.0M
2023-08-02 5.88 5.88 5.68 5.88 0.0M
2023-08-01 5.90 5.90 5.70 5.88 0.0M
2023-07-31 6.00 6.00 5.74 5.90 0.0M
2023-07-28 5.84 6.00 5.74 6.00 0.0M
2023-07-27 5.92 6.10 5.70 5.84 0.1M
2023-07-26 5.78 6.00 5.68 5.92 0.0M
2023-07-25 5.60 6.02 5.60 5.78 0.0M
2023-07-24 5.68 6.06 5.52 5.74 0.0M
2023-07-21 5.96 6.00 5.76 5.80 0.0M
2023-07-20 6.30 6.32 5.86 5.98 0.0M
2023-07-19 6.00 6.34 5.90 5.90 0.0M
2023-07-18 6.00 6.00 5.84 6.00 0.0M
2023-07-17 5.96 6.46 5.88 6.00 0.0M
2023-07-14 6.22 6.28 5.86 5.98 0.0M
2023-07-13 6.20 6.36 6.04 6.22 0.0M
2023-07-12 6.38 6.48 6.06 6.10 0.0M
2023-07-11 6.12 6.48 6.12 6.38 0.0M
2023-07-10 6.00 6.36 5.90 6.12 0.0M
2023-07-07 6.52 6.54 6.00 6.00 0.1M
2023-07-06 6.16 6.72 6.16 6.52 0.1M
2023-07-05 5.94 6.18 5.94 6.10 0.1M
2023-07-04 5.90 6.00 5.76 5.94 0.0M
2023-07-03 5.70 5.98 5.70 5.74 0.0M
2023-06-30 5.50 5.88 5.50 5.68 0.1M
2023-06-29 5.80 5.80 5.40 5.50 0.0M
2023-06-28 5.56 5.80 5.48 5.54 0.0M
2023-06-27 5.74 5.74 5.50 5.56 0.0M
2023-06-26 5.76 5.86 5.70 5.74 0.0M
2023-06-22 5.78 5.86 5.54 5.76 0.0M
2023-06-21 5.82 5.82 5.64 5.76 0.0M
2023-06-20 5.96 5.96 5.60 5.82 0.0M
2023-06-19 5.98 5.98 5.72 5.96 0.0M
2023-06-16 6.00 6.00 5.70 6.00 0.1M
2023-06-15 6.00 6.00 5.88 6.00 0.0M
2023-06-14 6.00 6.20 5.90 6.00 0.0M
2023-06-13 6.16 6.18 5.88 6.00 0.0M
2023-06-12 6.28 6.80 5.90 6.16 0.0M
2023-06-09 6.42 6.84 6.28 6.28 0.0M
2023-06-08 6.36 6.90 6.36 6.42 0.0M
2023-06-07 6.52 6.56 6.28 6.36 0.0M
2023-06-05 6.20 6.52 6.12 6.52 0.0M
2023-06-02 6.56 6.60 5.92 6.00 0.0M
2023-06-01 6.20 6.58 5.98 6.56 0.0M
2023-05-31 6.28 6.46 5.98 6.16 0.0M
2023-05-30 6.20 6.30 6.14 6.28 0.0M
2023-05-29 6.22 6.60 6.22 6.30 0.0M
2023-05-26 6.70 6.78 6.00 6.22 0.1M
2023-05-25 6.78 6.78 6.40 6.70 0.0M
2023-05-24 6.60 6.90 6.32 6.78 0.0M
2023-05-23 6.60 6.60 6.26 6.60 0.0M
2023-05-22 6.40 6.68 6.14 6.18 0.0M
2023-05-19 6.98 6.98 6.30 6.40 0.1M
2023-05-17 7.00 7.74 6.72 6.98 0.0M
2023-05-16 6.20 7.16 6.20 6.96 0.0M
2023-05-15 6.76 6.76 6.00 6.54 0.1M
2023-05-12 6.86 6.86 6.60 6.78 0.0M
2023-05-11 6.78 6.86 6.58 6.86 0.1M
2023-05-10 7.26 7.26 6.50 6.78 0.1M
2023-05-09 7.36 7.36 6.96 7.06 0.1M
2023-05-08 7.40 7.48 7.12 7.36 0.1M
2023-05-05 7.42 7.46 7.20 7.40 0.0M
2023-05-04 7.68 7.80 7.28 7.42 0.1M
2023-05-03 7.64 7.74 7.52 7.68 0.0M
2023-05-02 7.90 7.98 7.50 7.64 0.0M
2023-04-28 7.78 7.98 7.64 7.82 0.0M
2023-04-27 7.88 7.88 7.12 7.78 0.1M
2023-04-26 8.40 8.40 7.68 7.88 0.1M
2023-04-25 8.88 8.88 7.94 7.94 0.0M
2023-04-24 9.00 9.02 8.10 8.26 0.1M
2023-04-21 8.96 9.00 8.80 8.82 0.0M
2023-04-20 9.08 9.08 7.98 9.00 0.1M
2023-04-19 8.86 9.10 8.76 9.08 0.0M
2023-04-18 10.30 10.30 8.72 8.76 0.2M
2023-04-17 12.35 12.95 11.60 12.00 0.5M
2023-04-14 11.80 12.35 11.50 12.10 0.1M
2023-04-13 11.55 11.90 11.15 11.50 0.1M
2023-04-12 12.45 12.45 10.95 11.50 0.1M
2023-04-11 10.55 11.90 10.50 11.35 0.3M
2023-04-06 10.10 11.00 9.90 10.50 0.0M
2023-04-05 9.94 11.30 9.66 9.90 0.1M
2023-04-04 9.32 9.98 9.20 9.98 0.3M
2023-04-03 10.90 10.90 9.40 9.80 0.1M
2023-03-31 9.00 9.89 8.76 9.20 0.5M
2023-03-30 9.31 9.74 9.00 9.00 0.1M
2023-03-29 9.13 9.40 8.96 9.30 0.3M
2023-03-28 8.72 9.49 8.50 9.13 0.2M
2023-03-27 9.50 9.50 8.80 9.06 0.2M
2023-03-24 9.19 10.00 9.06 9.51 0.0M
2023-03-23 10.38 10.38 9.11 9.19 0.1M
2023-03-22 8.27 9.02 8.24 8.90 0.1M
2023-03-21 8.55 8.85 7.93 8.82 0.1M
2023-03-20 7.97 8.52 7.19 7.71 0.1M
2023-03-17 8.09 8.57 7.97 7.97 0.0M
2023-03-16 7.75 8.13 7.42 8.07 0.1M
2023-03-15 8.82 8.83 7.19 7.25 0.4M
2023-03-14 9.21 9.49 8.85 9.18 0.1M
2023-03-13 8.54 9.20 8.24 8.82 0.1M
2023-03-10 8.57 9.53 8.50 8.54 0.2M
2023-03-09 10.33 10.42 8.41 8.46 0.3M
2023-03-08 10.38 11.13 10.38 10.57 0.0M
2023-03-07 10.71 11.06 10.42 10.83 0.1M
2023-03-06 12.03 12.36 10.30 10.71 0.1M
2023-03-03 11.95 12.36 11.70 12.03 0.0M
2023-03-02 12.03 12.28 11.62 11.95 0.0M
2023-03-01 12.74 13.10 11.54 12.03 0.0M
2023-02-28 12.46 13.80 12.28 12.72 0.0M
2023-02-27 13.76 13.76 12.28 12.53 0.1M
2023-02-24 14.59 15.33 13.68 13.76 0.1M
2023-02-23 13.70 14.83 13.70 14.54 0.1M
2023-02-22 15.59 16.33 13.45 13.61 0.4M
2023-02-21 22.74 24.56 22.42 24.52 0.0M
2023-02-20 23.90 24.60 22.74 23.32 0.0M
2023-02-17 24.93 24.93 23.57 24.72 0.0M
2023-02-16 26.16 26.16 24.72 24.72 0.0M
2023-02-15 25.01 26.25 24.72 26.25 0.0M
2023-02-14 26.29 26.41 25.38 26.12 0.0M
2023-02-13 26.87 28.68 25.96 25.96 0.0M
2023-02-10 27.77 27.77 26.45 26.87 0.0M
2023-02-09 27.44 28.18 26.95 27.85 0.0M
2023-02-08 27.24 27.28 26.78 27.11 0.0M
2023-02-07 27.28 28.27 26.66 26.78 0.0M
2023-02-06 27.94 28.72 27.28 28.31 0.0M
2023-02-03 28.80 28.84 27.28 28.31 0.0M
2023-02-02 27.94 28.80 27.40 28.80 0.0M
2023-02-01 27.32 28.72 27.28 28.02 0.0M
2023-01-31 28.18 28.18 27.40 27.94 0.0M
2023-01-30 30.00 30.00 28.23 28.35 0.0M
2023-01-27 29.50 29.50 28.02 28.10 0.0M
2023-01-26 29.30 30.74 28.84 29.42 0.0M
2023-01-25 29.17 30.37 29.17 29.30 0.0M
2023-01-24 29.09 29.17 28.84 29.17 0.0M
2023-01-23 28.72 30.70 28.72 29.26 0.0M
2023-01-20 28.84 29.58 28.84 28.93 0.0M
2023-01-19 29.30 30.08 28.88 29.96 0.0M
2023-01-18 30.78 30.78 29.67 30.04 0.0M
2023-01-17 30.82 30.82 29.71 29.79 0.0M
2023-01-16 29.67 30.82 28.88 30.82 0.0M
2023-01-13 28.84 31.32 28.84 29.83 0.0M
2023-01-12 29.34 31.23 28.51 30.04 0.0M
2023-01-11 29.09 30.04 28.06 29.34 0.0M
2023-01-10 29.38 30.49 29.09 29.09 0.0M
2023-01-09 29.01 29.58 28.93 29.38 0.0M
2023-01-05 30.53 30.53 28.72 29.01 0.0M
2023-01-04 28.72 29.91 28.72 29.75 0.0M
2023-01-03 30.61 30.61 30.08 30.08 0.0M
2023-01-02 30.74 30.74 28.72 29.42 0.0M