XETRA - Delayed Quote
EUR
Telefonaktiebolaget LM Ericsson (publ) (ERCB.DE)
9.39
-0.40
(-4.06%)
At close: November 5 at 5:35:39 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
9.73
9.86
9.73
9.79
9.79
657
Nov 3, 2026
9.84
9.87
9.76
9.76
9.76
48
Nov 2, 2026
9.95
9.96
9.89
9.94
9.94
2,844
Oct 30, 2026
9.89
10.00
9.88
9.99
9.99
7,038
Oct 29, 2026
9.87
9.98
9.87
9.90
9.90
733
Oct 28, 2026
9.93
9.93
9.88
9.88
9.88
1,407
Oct 27, 2026
9.74
9.95
9.69
9.95
9.95
3,451
Oct 26, 2026
9.46
9.75
9.46
9.75
9.75
5,615
Oct 23, 2026
9.21
9.46
9.19
9.46
9.46
1,542
Oct 22, 2026
9.25
9.25
9.12
9.17
9.17
3,993
Oct 21, 2026
9.38
9.44
9.27
9.27
9.27
16,639
Oct 20, 2026
9.33
9.43
9.25
9.41
9.41
2,868
Oct 19, 2026
9.38
9.38
9.22
9.27
9.27
5,693
Oct 16, 2026
9.38
9.50
9.28
9.48
9.48
3,908
Oct 15, 2026
9.55
9.60
9.30
9.30
9.30
49,296
Oct 14, 2026
8.62
8.66
8.62
8.65
8.65
90
Oct 13, 2026
8.37
8.52
8.36
8.51
8.51
2,806
Oct 12, 2026
8.53
8.55
8.43
8.44
8.44
4,149
Oct 9, 2026
8.54
8.60
8.49
8.58
8.58
5,482
Oct 8, 2026
8.38
8.52
8.37
8.43
8.43
1,468
Oct 7, 2026
8.38
8.47
8.38
8.47
8.47
819
Oct 6, 2026
8.25
8.36
8.25
8.33
8.33
11,127
Oct 5, 2026
8.38
8.38
8.25
8.25
8.25
248
Oct 2, 2026
8.25
8.30
8.20
8.27
8.27
3,348
Oct 1, 2026
8.16
8.18
8.08
8.10
8.10
757
Sep 30, 2026
8.20
8.24
8.13
8.13
8.13
4,211
Sep 29, 2026
8.23
8.32
8.19
8.19
8.19
751
Sep 28, 2026
0.135375
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
8.29
8.29
8.14
8.14
8.14
2,129
Sep 25, 2026
8.43
8.43
8.35
8.40
6.90
165
Sep 24, 2026
8.54
8.54
8.34
8.34
6.85
2,479
Sep 23, 2026
8.63
8.63
8.48
8.61
7.07
3,577
Sep 22, 2026
8.56
8.58
8.49
8.58
7.05
3,206
Sep 21, 2026
8.86
8.95
8.86
8.91
7.32
11,353
Sep 18, 2026
8.97
8.98
8.78
8.84
7.26
1,324
Sep 17, 2026
8.89
8.98
8.89
8.97
7.37
6,166
Sep 16, 2026
8.76
8.81
8.73
8.77
7.21
4,235
Sep 15, 2026
8.65
8.71
8.60
8.69
7.14
2,453
Sep 14, 2026
8.83
8.86
8.70
8.71
7.15
1,540
Sep 11, 2026
8.67
8.79
8.62
8.79
7.22
1,217
Sep 10, 2026
8.72
8.72
8.56
8.64
7.10
1,584
Sep 9, 2026
8.75
8.77
8.65
8.69
7.14
1,478
Sep 8, 2026
8.68
8.75
8.62
8.72
7.17
755
Sep 7, 2026
8.73
8.76
8.71
8.73
7.18
101
Sep 4, 2026
8.77
8.80
8.73
8.73
7.18
2,224
Sep 3, 2026
8.71
8.78
8.67
8.73
7.17
4,900
Sep 2, 2026
8.70
8.74
8.60
8.67
7.12
4,110
Sep 1, 2026
8.86
8.86
8.68
8.68
7.13
1,538
Aug 31, 2026
8.67
8.71
8.66
8.67
7.13
494
Aug 28, 2026
8.73
8.73
8.67
8.69
7.14
1,508
Aug 27, 2026
8.73
8.78
8.61
8.64
7.10
10,477
Aug 26, 2026
8.85
8.85
8.60
8.62
7.08
1,170
Aug 25, 2026
8.77
8.85
8.76
8.82
7.25
824
Aug 24, 2026
8.69
8.76
8.68
8.73
7.17
2,812
Aug 21, 2026
8.75
8.82
8.71
8.73
7.18
2,734
Aug 20, 2026
8.64
8.73
8.63
8.72
7.16
1,246
Aug 19, 2026
8.79
8.85
8.71
8.75
7.19
6,374
Aug 18, 2026
8.81
8.83
8.71
8.72
7.16
2,346
Aug 17, 2026
8.91
8.91
8.80
8.82
7.24
1,442
Aug 14, 2026
8.92
8.92
8.79
8.86
7.28
2,477
Aug 13, 2026
8.83
8.96
8.83
8.90
7.31
807
Aug 12, 2026
8.81
8.95
8.81
8.86
7.28
875
Aug 11, 2026
8.71
8.79
8.66
8.76
7.20
6,982
Aug 10, 2026
8.86
8.86
8.71
8.71
7.16
945
Aug 7, 2026
8.85
8.89
8.78
8.82
7.24
1,366
Aug 6, 2026
8.74
8.89
8.74
8.86
7.28
4,018
Aug 5, 2026
8.92
8.98
8.78
8.79
7.22
1,821
Aug 4, 2026
8.86
8.94
8.79
8.94
7.34
7,399
Aug 3, 2026
8.60
8.78
8.59
8.72
7.17
13,936
Jul 31, 2026
8.59
8.61
8.51
8.55
7.03
3,746
Jul 30, 2026
8.63
8.65
8.46
8.47
6.96
2,717
Jul 29, 2026
8.79
8.79
8.63
8.69
7.14
15,125
Jul 28, 2026
8.54
8.70
8.46
8.70
7.15
5,982
Jul 27, 2026
8.37
8.50
8.34
8.42
6.92
2,822
Jul 24, 2026
8.19
8.29
8.19
8.27
6.80
2,190
Jul 23, 2026
8.45
8.45
8.21
8.24
6.77
3,176
Jul 22, 2026
8.37
8.41
8.29
8.39
6.90
6,475
Jul 21, 2026
8.51
8.53
8.39
8.39
6.89
12,256
Jul 20, 2026
8.63
8.66
8.47
8.47
6.95
8,074
Jul 17, 2026
8.61
8.73
8.60
8.62
7.08
8,870
Jul 16, 2026
8.90
8.93
8.67
8.68
7.13
8,425
Jul 15, 2026
8.87
9.07
8.81
8.83
7.26
12,495
Jul 14, 2026
9.24
9.53
8.92
8.92
7.33
40,791
Jul 13, 2026
10.06
10.23
10.06
10.19
8.38
9,695
Jul 10, 2026
10.10
10.14
9.92
9.98
8.20
7,115
Jul 9, 2026
9.75
10.17
9.73
10.15
8.34
6,586
Jul 8, 2026
9.47
9.53
9.35
9.50
7.81
3,024
Jul 7, 2026
9.57
9.71
9.50
9.52
7.82
9,262
Jul 6, 2026
9.67
9.80
9.62
9.62
7.91
11,589
Jul 3, 2026
9.57
9.68
9.56
9.67
7.95
2,155
Jul 2, 2026
9.53
9.70
9.51
9.59
7.88
3,851
Jul 1, 2026
9.67
9.70
9.52
9.60
7.88
5,540
Jun 30, 2026
9.81
9.84
9.74
9.77
8.03
3,087
Jun 29, 2026
9.66
9.73
9.57
9.72
7.98
14,393
Jun 26, 2026
9.68
9.69
9.57
9.63
7.91
7,185
Jun 25, 2026
10.02
10.02
9.70
9.86
8.10
13,939
Jun 24, 2026
10.02
10.09
9.82
9.86
8.10
21,280
Jun 23, 2026
10.08
10.19
10.05
10.10
8.30
6,934
Jun 22, 2026
10.02
10.19
9.98
10.18
8.36
6,851
Jun 19, 2026
9.85
9.97
9.84
9.84
8.09
5,762
Jun 18, 2026
10.11
10.11
9.97
9.98
8.20
15,177
Jun 17, 2026
10.18
10.23
10.05
10.09
8.28
4,147
Jun 16, 2026
10.59
10.61
10.07
10.11
8.31
58,809
Jun 15, 2026
10.81
10.82
10.47
10.57
8.69
5,305
Jun 12, 2026
10.48
10.70
10.43
10.70
8.79
17,886
Jun 11, 2026
10.12
10.37
10.12
10.27
8.44
26,167
Jun 10, 2026
10.30
10.30
10.16
10.19
8.37
22,151
Jun 9, 2026
10.90
10.90
10.19
10.19
8.37
89,475
Jun 8, 2026
10.83
11.01
10.83
10.93
8.98
10,763
Jun 5, 2026
11.41
11.41
11.08
11.09
9.11
12,201
Jun 4, 2026
11.41
11.44
11.22
11.44
9.40
16,344
Jun 3, 2026
11.76
11.81
11.56
11.68
9.59
12,022
Jun 2, 2026
11.50
11.80
11.48
11.77
9.67
20,323
Jun 1, 2026
11.28
11.40
11.23
11.32
9.30
-
May 29, 2026
10.95
11.13
10.93
11.13
9.14
12,161
May 28, 2026
11.14
11.19
11.01
11.06
9.08
15,880
May 27, 2026
11.69
11.73
11.18
11.23
9.23
40,215
May 26, 2026
11.63
11.75
11.58
11.72
9.63
8,591
May 25, 2026
11.72
11.73
11.63
11.64
9.56
5,445
May 22, 2026
11.45
11.70
11.45
11.56
9.49
68,281
May 21, 2026
11.10
11.35
11.04
11.34
9.31
6,577
May 20, 2026
10.98
11.19
10.98
11.09
9.11
15,887
May 19, 2026
10.94
11.01
10.83
11.01
9.04
9,861
May 18, 2026
10.84
11.03
10.84
10.99
9.03
15,118
May 15, 2026
11.02
11.02
10.72
10.80
8.87
29,750
May 14, 2026
10.90
11.03
10.76
10.86
8.92
30,344
May 13, 2026
10.56
10.77
10.41
10.58
8.69
15,332
May 12, 2026
10.51
10.76
10.50
10.51
8.63
16,122
May 11, 2026
10.13
10.58
10.13
10.58
8.69
25,696
May 8, 2026
10.09
10.15
9.98
10.09
8.29
6,439
May 7, 2026
10.23
10.23
10.08
10.08
8.28
9,099
May 6, 2026
10.25
10.36
10.20
10.24
8.42
2,605
May 5, 2026
10.09
10.36
10.06
10.19
8.37
16,250
May 4, 2026
10.06
10.11
9.89
10.02
8.24
24,598
Apr 30, 2026
9.85
10.02
9.82
9.84
8.08
10,653
Apr 29, 2026
9.80
9.83
9.73
9.80
8.05
3,931
Apr 28, 2026
9.50
9.66
9.50
9.60
7.89
10,760
Apr 27, 2026
9.69
9.81
9.58
9.58
7.87
9,762
Apr 24, 2026
9.63
9.72
9.63
9.63
7.91
30,383
Apr 23, 2026
9.95
9.95
9.76
9.76
8.02
35,134
Apr 22, 2026
10.06
10.06
9.89
9.89
8.13
5,421
Apr 21, 2026
10.10
10.19
9.95
10.05
8.25
7,163
Apr 20, 2026
9.67
10.14
9.67
10.03
8.24
31,646
Apr 17, 2026
9.74
10.27
9.63
9.79
8.04
139,309
Apr 16, 2026
10.10
10.21
10.02
10.16
8.35
8,600
Apr 15, 2026
10.25
10.25
9.97
10.00
8.21
13,408
Apr 14, 2026
10.27
10.27
10.12
10.20
8.38
23,734
Apr 13, 2026
10.15
10.28
9.99
10.25
8.42
11,020
Apr 10, 2026
10.03
10.31
10.03
10.19
8.37
4,169
Apr 9, 2026
10.20
10.28
10.14
10.18
8.36
35,577
Apr 8, 2026
10.32
10.32
10.16
10.20
8.38
6,972
Apr 7, 2026
10.11
10.11
9.84
9.88
8.12
8,344
Apr 2, 2026
9.80
9.94
9.68
9.94
8.16
24,831
Apr 1, 2026
0.135375
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
9.86
9.97
9.81
9.91
8.14
1,372
Mar 31, 2026
9.78
9.80
9.61
9.61
6.66
21,881
Mar 30, 2026
9.68
9.89
9.68
9.80
6.80
37,550
Mar 27, 2026
9.74
9.77
9.73
9.73
6.75
1,920
Mar 26, 2026
10.00
10.10
9.97
10.07
6.99
4,794
Mar 25, 2026
10.02
10.10
10.02
10.07
6.98
11,564
Mar 24, 2026
9.77
9.93
9.75
9.93
6.88
3,838
Mar 23, 2026
9.52
9.84
9.40
9.70
6.73
27,520
Mar 20, 2026
10.10
10.10
9.78
9.78
6.78
10,468
Mar 19, 2026
10.01
10.01
9.87
9.97
6.91
2,152
Mar 18, 2026
10.39
10.39
10.14
10.19
7.06
7,955
Mar 17, 2026
10.31
10.51
10.31
10.44
7.24
10,384
Mar 16, 2026
10.11
10.38
10.06
10.38
7.20
8,432
Mar 13, 2026
10.20
10.49
10.05
10.05
6.97
22,700
Mar 12, 2026
9.97
10.05
9.95
10.01
6.94
24,265
Mar 11, 2026
9.80
9.95
9.76
9.95
6.90
7,900
Mar 10, 2026
9.80
10.05
9.77
9.81
6.80
42,470
Mar 9, 2026
9.37
9.43
9.37
9.43
6.54
3,280
Mar 6, 2026
9.72
9.72
9.62
9.63
6.68
10,904
Mar 5, 2026
9.65
9.81
9.65
9.68
6.71
2,932
Mar 4, 2026
9.70
9.88
9.64
9.83
6.82
2,030
Mar 3, 2026
9.65
9.65
9.45
9.56
6.63
6,041
Mar 2, 2026
9.50
9.83
9.46
9.74
6.75
6,843
Feb 27, 2026
9.58
9.83
9.58
9.81
6.80
5,420
Feb 26, 2026
9.44
9.55
9.44
9.53
6.60
1,633
Feb 25, 2026
9.36
9.45
9.32
9.45
6.55
3,928
Feb 24, 2026
9.32
9.36
9.29
9.34
6.47
2,509
Feb 23, 2026
9.51
9.54
9.44
9.46
6.56
966
Feb 20, 2026
9.55
9.63
9.52
9.57
6.63
15,742
Feb 19, 2026
9.54
9.58
9.45
9.54
6.61
4,616
Feb 18, 2026
9.51
9.54
9.46
9.52
6.60
18,624
Feb 17, 2026
9.32
9.39
9.32
9.38
6.50
3,402
Feb 16, 2026
9.35
9.37
9.30
9.30
6.45
1,509
Feb 13, 2026
9.20
9.29
9.20
9.29
6.44
2,366
Feb 12, 2026
9.32
9.34
9.14
9.17
6.36
5,378
Feb 11, 2026
9.38
9.43
9.35
9.37
6.49
830
Feb 10, 2026
9.48
9.57
9.48
9.50
6.59
2,616
Feb 9, 2026
9.42
9.48
9.40
9.48
6.57
1,380
Feb 6, 2026
9.31
9.44
9.31
9.36
6.49
4,001
Feb 5, 2026
9.26
9.36
9.19
9.36
6.49
4,014
Feb 4, 2026
9.41
9.53
9.36
9.36
6.49
8,702
Feb 3, 2026
9.34
9.44
9.34
9.41
6.53
2,294
Feb 2, 2026
9.07
9.30
9.07
9.30
6.45
1,445
Jan 30, 2026
9.21
9.21
9.10
9.17
6.36
13,016
Jan 29, 2026
9.15
9.26
9.08
9.11
6.31
6,174
Jan 28, 2026
9.30
9.30
9.12
9.16
6.35
61,964
Jan 27, 2026
9.05
9.39
9.04
9.39
6.51
12,415
Jan 26, 2026
8.85
9.02
8.85
8.94
6.20
6,110
Jan 23, 2026
8.99
9.07
8.73
8.90
6.17
98,675
Jan 22, 2026
8.15
8.22
8.07
8.10
5.61
4,796
Jan 21, 2026
8.06
8.11
7.96
8.11
5.62
2,049
Jan 20, 2026
7.98
8.19
7.90
8.19
5.68
3,403
Jan 19, 2026
8.05
8.09
7.98
8.07
5.59
2,310
Jan 16, 2026
8.21
8.21
8.10
8.17
5.67
12,933
Jan 15, 2026
8.23
8.27
8.19
8.24
5.71
14,374
Jan 14, 2026
8.15
8.17
8.07
8.10
5.62
1,870
Jan 13, 2026
8.11
8.13
8.09
8.11
5.62
987
Jan 12, 2026
8.05
8.12
8.05
8.07
5.60
8,619
Jan 9, 2026
8.11
8.15
8.07
8.07
5.60
1,049
Jan 8, 2026
8.33
8.37
8.08
8.08
5.60
1,553
Jan 7, 2026
8.29
8.53
8.27
8.47
5.87
10,496
Jan 6, 2026
8.41
8.41
8.09
8.17
5.66
31,747
Jan 5, 2026
8.17
8.33
8.17
8.19
5.68
30,415
Jan 2, 2026
8.34
8.36
8.13
8.15
5.65
1,722
Dec 30, 2025
8.31
8.36
8.31
8.35
5.79
1,327
Dec 29, 2025
8.25
8.30
8.25
8.29
5.75
9,560
Dec 23, 2025
8.32
8.33
8.29
8.29
5.74
754
Dec 22, 2025
8.34
8.34
8.30
8.32
5.77
2,981
Dec 19, 2025
8.26
8.32
8.26
8.31
5.76
1,075
Dec 18, 2025
8.20
8.30
8.20
8.27
5.74
6,197
Dec 17, 2025
8.25
8.25
8.19
8.20
5.68
3,363
Dec 16, 2025
8.19
8.27
8.19
8.21
5.69
1,587
Dec 15, 2025
8.21
8.22
8.17
8.19
5.68
2,354
Dec 12, 2025
8.29
8.29
8.17
8.17
5.66
265
Dec 11, 2025
8.28
8.33
8.28
8.30
5.75
259
Dec 10, 2025
8.31
8.31
8.25
8.26
5.73
350
Dec 9, 2025
8.25
8.35
8.25
8.34
5.78
1,689
Dec 8, 2025
8.19
8.26
8.19
8.24
5.71
1,147
Dec 5, 2025
8.24
8.25
8.22
8.22
5.70
2,006
Dec 4, 2025
8.28
8.28
8.23
8.23
5.71
3,711
Dec 3, 2025
8.32
8.33
8.27
8.27
5.74
1,075
Dec 2, 2025
8.31
8.35
8.31
8.31
5.76
4,607
Dec 1, 2025
8.29
8.33
8.29
8.30
5.75
4,318
Nov 28, 2025
8.28
8.30
8.27
8.30
5.76
2,009
Nov 27, 2025
8.28
8.32
8.12
8.15
5.65
1,651
Nov 26, 2025
8.26
8.30
8.22
8.29
5.75
741
Nov 25, 2025
8.17
8.24
8.17
8.24
5.71
2,061
Nov 24, 2025
8.22
8.22
8.12
8.20
5.69
2,108
Nov 21, 2025
8.13
8.18
8.11
8.18
5.67
13,397
Nov 20, 2025
8.25
8.33
8.22
8.22
5.70
10,350
Nov 19, 2025
8.21
8.27
8.09
8.09
5.61
33,159
Nov 18, 2025
8.33
8.33
8.20
8.24
5.72
1,983
Nov 17, 2025
8.45
8.45
8.39
8.40
5.83
1,780
Nov 14, 2025
8.42
8.49
8.36
8.46
5.86
15,993
Nov 13, 2025
8.65
8.69
8.58
8.60
5.96
5,329
Nov 12, 2025
8.63
8.67
8.61
8.65
6.00
5,122
Nov 11, 2025
8.52
8.57
8.52
8.54
5.92
8,483
Nov 10, 2025
8.42
8.46
8.38
8.39
5.81
29,136
Nov 7, 2025
8.54
8.54
8.35
8.37
5.80
5,782
Nov 6, 2025
8.52
8.53
8.47
8.50
5.89
3,962
Nov 5, 2025
8.51
8.55
8.50
8.55
5.93
1,800
