XETRA
EUR
Telefonaktiebolaget LM Ericsson (publ) (ERCG.DE)
9.50
-0.01
(-0.11%)
As of 4:05:25 PM GMT+1. Market Open.
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 6, 2026
9.53
9.55
9.43
9.50
9.50
52
Nov 5, 2026
10.00
10.00
9.51
9.51
9.51
3
Nov 4, 2026
9.84
10.14
9.84
9.96
9.96
43
Nov 3, 2026
9.98
10.16
9.95
9.95
9.95
26
Nov 2, 2026
10.08
10.14
9.97
10.10
10.10
604
Oct 30, 2026
10.04
10.14
9.71
9.71
9.71
32
Oct 29, 2026
9.96
10.06
9.96
10.00
10.00
6
Oct 28, 2026
9.98
9.98
9.90
9.91
9.91
9
Oct 27, 2026
9.79
9.95
9.76
9.93
9.93
16
Oct 26, 2026
9.53
9.86
9.53
9.76
9.76
36
Oct 23, 2026
9.31
9.45
9.24
9.45
9.45
17
Oct 22, 2026
9.20
9.36
9.13
9.36
9.36
230
Oct 21, 2026
9.55
9.80
9.52
9.80
9.80
6
Oct 20, 2026
9.49
9.51
9.39
9.51
9.51
105
Oct 19, 2026
9.53
9.53
9.47
9.53
9.53
4
Oct 16, 2026
9.61
9.62
9.43
9.53
9.53
45
Oct 15, 2026
9.58
9.69
9.31
9.49
9.49
372
Oct 14, 2026
8.49
8.49
8.49
8.49
8.49
-
Oct 13, 2026
8.48
8.49
8.48
8.49
8.49
-
Oct 12, 2026
8.63
8.64
8.63
8.64
8.64
-
Oct 9, 2026
8.71
8.71
8.62
8.62
8.62
9
Oct 8, 2026
8.54
8.62
8.46
8.52
8.52
323
Oct 7, 2026
8.41
8.54
8.41
8.52
8.52
51
Oct 6, 2026
8.29
8.43
8.29
8.33
8.33
363
Oct 5, 2026
8.37
8.37
8.35
8.35
8.35
136
Oct 2, 2026
8.39
8.45
8.28
8.43
8.43
31
Oct 1, 2026
8.39
8.39
8.08
8.11
8.11
229
Sep 30, 2026
8.29
8.37
8.16
8.36
8.36
13
Sep 29, 2026
8.35
8.42
8.25
8.26
8.26
37
Sep 28, 2026
0.13539
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
8.52
8.52
8.19
8.19
8.19
26
Sep 25, 2026
8.51
8.67
8.51
8.67
7.17
170
Sep 24, 2026
8.61
8.61
8.49
8.57
7.09
9
Sep 23, 2026
8.69
8.74
8.51
8.71
7.20
122
Sep 22, 2026
8.78
8.78
8.51
8.69
7.19
70
Sep 21, 2026
8.90
9.10
8.86
9.06
7.49
5
Sep 18, 2026
9.05
9.05
8.88
8.89
7.35
19
Sep 17, 2026
8.97
9.11
8.89
9.02
7.46
32
Sep 16, 2026
8.81
8.89
8.81
8.83
7.30
47
Sep 15, 2026
8.71
8.78
8.69
8.69
7.19
23
Sep 14, 2026
8.88
8.94
8.72
8.72
7.21
9
Sep 11, 2026
8.73
8.83
8.73
8.73
7.22
8
Sep 10, 2026
8.85
8.85
8.64
8.71
7.20
3
Sep 9, 2026
8.81
8.82
8.75
8.78
7.26
9
Sep 8, 2026
8.76
8.80
8.68
8.74
7.23
150
Sep 7, 2026
8.86
8.91
8.82
8.85
7.32
14
Sep 4, 2026
8.86
8.94
8.86
8.94
7.39
5
Sep 3, 2026
8.85
8.90
8.85
8.90
7.36
4
Sep 2, 2026
8.77
8.77
8.77
8.77
7.25
1
Sep 1, 2026
8.97
8.97
8.77
8.77
7.25
23
Aug 31, 2026
8.82
8.82
8.72
8.74
7.23
19
Aug 28, 2026
8.94
8.94
8.79
8.79
7.27
8
Aug 27, 2026
8.91
8.91
8.91
8.91
7.37
-
Aug 26, 2026
8.97
8.97
8.84
8.91
7.37
224
Aug 25, 2026
8.93
8.93
8.93
8.93
7.39
3
Aug 24, 2026
8.90
8.90
8.90
8.90
7.36
1
Aug 21, 2026
8.91
8.91
8.88
8.88
7.34
102
Aug 20, 2026
8.80
8.83
8.68
8.68
7.18
611
Aug 19, 2026
8.96
9.00
8.96
9.00
7.44
14
Aug 18, 2026
8.83
8.96
8.82
8.84
7.31
9
Aug 17, 2026
9.10
9.10
8.98
9.03
7.47
351
Aug 14, 2026
9.10
9.11
8.95
9.11
7.53
11
Aug 13, 2026
9.06
9.11
8.97
9.11
7.53
27
Aug 12, 2026
9.05
9.16
9.05
9.16
7.58
3
Aug 11, 2026
8.80
8.98
8.80
8.98
7.43
286
Aug 10, 2026
9.01
9.01
8.99
8.99
7.43
3
Aug 7, 2026
8.85
9.01
8.85
9.00
7.44
199
Aug 6, 2026
8.85
9.01
8.83
9.01
7.45
89
Aug 5, 2026
9.00
9.00
8.82
8.82
7.29
406
Aug 4, 2026
8.85
9.02
8.83
9.01
7.45
2,234
Aug 3, 2026
8.75
8.84
8.75
8.84
7.31
59
Jul 31, 2026
8.62
8.68
8.57
8.68
7.18
123
Jul 30, 2026
8.69
8.69
8.56
8.56
7.08
13
Jul 29, 2026
8.78
8.78
8.68
8.78
7.26
39
Jul 28, 2026
8.63
8.65
8.47
8.60
7.11
328
Jul 27, 2026
8.45
8.60
8.45
8.48
7.01
68
Jul 24, 2026
8.27
8.38
8.27
8.28
6.85
232
Jul 23, 2026
8.45
8.48
8.22
8.32
6.88
1,929
Jul 22, 2026
8.35
8.47
8.32
8.47
7.00
148
Jul 21, 2026
8.57
8.61
8.53
8.59
7.10
110
Jul 20, 2026
8.73
8.84
8.62
8.84
7.31
654
Jul 17, 2026
8.67
8.81
8.67
8.79
7.27
19
Jul 16, 2026
8.96
8.96
8.71
8.81
7.29
526
Jul 15, 2026
8.90
9.04
8.77
8.83
7.30
1,302
Jul 14, 2026
9.29
9.42
9.05
9.10
7.53
1,217
Jul 13, 2026
9.88
10.16
9.88
10.16
8.40
85
Jul 10, 2026
10.02
10.22
10.02
10.12
8.37
20
Jul 9, 2026
9.68
10.00
9.68
10.00
8.27
49
Jul 8, 2026
9.45
9.45
9.36
9.45
7.82
9
Jul 7, 2026
9.62
9.62
9.62
9.62
7.96
1
Jul 6, 2026
9.75
9.77
9.75
9.77
8.08
207
Jul 3, 2026
9.61
9.72
9.61
9.72
8.04
33
Jul 2, 2026
9.49
9.64
9.49
9.64
7.97
26
Jul 1, 2026
9.68
9.72
9.54
9.60
7.94
573
Jun 30, 2026
9.91
9.91
9.91
9.91
8.20
10
Jun 29, 2026
9.77
9.77
9.77
9.77
8.08
1
Jun 26, 2026
9.76
9.76
9.66
9.67
8.00
14
Jun 25, 2026
10.04
10.08
9.76
9.82
8.12
283
Jun 24, 2026
10.08
10.08
9.78
9.78
8.09
159
Jun 23, 2026
10.10
10.22
10.06
10.06
8.32
89
Jun 22, 2026
9.94
10.26
9.94
10.16
8.40
409
Jun 19, 2026
10.16
10.16
10.16
10.16
8.40
1
Jun 18, 2026
10.26
10.26
10.04
10.16
8.40
33
Jun 17, 2026
10.18
10.24
10.18
10.24
8.47
306
Jun 16, 2026
10.60
10.68
10.16
10.26
8.48
1,551
Jun 15, 2026
10.74
10.74
10.48
10.62
8.78
46
Jun 12, 2026
10.54
10.66
10.54
10.66
8.82
635
Jun 11, 2026
10.24
10.52
10.24
10.52
8.70
735
Jun 10, 2026
10.44
10.54
10.32
10.42
8.62
713
Jun 9, 2026
11.06
11.06
10.36
10.42
8.62
438
Jun 8, 2026
11.02
11.02
11.02
11.02
9.11
1
Jun 5, 2026
11.40
11.46
11.32
11.34
9.38
11
Jun 4, 2026
11.56
11.56
11.42
11.46
9.48
318
Jun 3, 2026
11.84
11.86
11.72
11.74
9.71
23
Jun 2, 2026
11.50
11.88
11.48
11.74
9.71
156
Jun 1, 2026
11.32
11.32
11.28
11.28
9.33
543
May 29, 2026
11.02
11.10
11.00
11.10
9.18
22
May 28, 2026
11.16
11.16
11.00
11.12
9.20
86
May 27, 2026
11.70
11.70
11.22
11.22
9.28
1,270
May 26, 2026
11.58
11.78
11.58
11.72
9.69
635
May 25, 2026
11.70
11.76
11.68
11.72
9.69
125
May 22, 2026
11.48
11.74
11.42
11.70
9.68
1,389
May 21, 2026
11.16
11.38
11.08
11.38
9.41
33
May 20, 2026
11.04
11.16
11.04
11.16
9.23
27
May 19, 2026
11.00
11.04
10.94
11.04
9.13
776
May 18, 2026
10.78
11.02
10.66
10.90
9.01
1,121
May 15, 2026
11.02
11.08
10.78
10.94
9.05
346
May 14, 2026
10.80
10.80
10.70
10.78
8.91
1,179
May 13, 2026
10.78
10.80
10.70
10.70
8.85
479
May 12, 2026
10.58
10.80
10.46
10.62
8.78
562
May 11, 2026
10.08
10.46
10.08
10.46
8.65
216
May 8, 2026
10.10
10.10
10.10
10.10
8.35
170
May 7, 2026
10.36
10.42
10.34
10.42
8.62
2,038
May 6, 2026
10.24
10.58
10.24
10.38
8.58
47
May 5, 2026
10.10
10.38
10.10
10.38
8.58
197
May 4, 2026
10.14
10.16
10.04
10.16
8.40
1,882
Apr 30, 2026
9.87
10.36
9.87
10.24
8.47
55
Apr 29, 2026
9.87
9.87
9.77
9.77
8.08
2,009
Apr 28, 2026
9.51
9.52
9.51
9.52
7.87
170
Apr 27, 2026
9.93
9.94
9.72
9.94
8.22
175
Apr 24, 2026
9.76
9.98
9.75
9.98
8.25
2,628
Apr 23, 2026
10.10
10.10
10.10
10.10
8.35
-
Apr 22, 2026
10.18
10.18
10.08
10.14
8.39
324
Apr 21, 2026
10.18
10.28
10.00
10.22
8.45
5,035
Apr 20, 2026
9.72
10.40
9.72
10.40
8.60
2,553
Apr 17, 2026
9.78
10.20
9.68
9.72
8.04
3,012
Apr 16, 2026
10.16
10.16
10.10
10.10
8.35
48
Apr 15, 2026
9.99
9.99
9.99
9.99
8.26
1
Apr 14, 2026
10.32
10.32
10.20
10.20
8.44
72
Apr 13, 2026
10.18
10.18
10.14
10.16
8.40
3
Apr 10, 2026
10.38
10.44
10.38
10.44
8.63
3
Apr 9, 2026
10.18
10.18
10.14
10.14
8.39
3
Apr 8, 2026
10.10
10.10
10.10
10.10
8.35
3
Apr 7, 2026
10.12
10.12
9.94
9.94
8.22
5
Apr 2, 2026
9.88
9.88
9.81
9.81
8.11
22
Apr 1, 2026
0.13539
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
9.84
9.94
9.83
9.92
8.20
605
Mar 31, 2026
9.72
9.85
9.66
9.69
6.77
208
Mar 30, 2026
9.69
9.89
9.69
9.89
6.91
1,561
Mar 27, 2026
9.76
9.76
9.76
9.76
6.82
1
Mar 26, 2026
10.04
10.16
10.04
10.16
7.10
21
Mar 25, 2026
10.08
10.08
9.96
10.00
6.99
551
Mar 24, 2026
9.84
9.84
9.79
9.79
6.84
2
Mar 23, 2026
9.42
9.77
9.33
9.65
6.75
1,085
Mar 20, 2026
10.02
10.12
9.75
9.88
6.91
111
Mar 19, 2026
10.48
10.48
10.48
10.48
7.33
-
Mar 18, 2026
10.40
10.48
10.30
10.48
7.33
91
Mar 17, 2026
10.56
10.56
10.48
10.48
7.33
2
Mar 16, 2026
10.50
10.56
10.50
10.56
7.38
49
Mar 13, 2026
10.10
10.44
10.08
10.40
7.27
100
Mar 12, 2026
9.94
10.14
9.94
9.96
6.96
289
Mar 11, 2026
9.81
9.81
9.81
9.81
6.86
-
Mar 10, 2026
9.81
9.81
9.81
9.81
6.86
96
Mar 9, 2026
9.57
9.57
9.57
9.57
6.69
-
Mar 6, 2026
9.54
9.57
9.52
9.57
6.69
875
Mar 5, 2026
9.73
9.90
9.63
9.89
6.91
615
Mar 4, 2026
9.77
10.10
9.77
10.10
7.06
773
Mar 3, 2026
9.68
9.68
9.60
9.60
6.71
3
Mar 2, 2026
9.56
9.73
9.56
9.73
6.80
66
Feb 27, 2026
9.61
9.91
9.61
9.91
6.93
512
Feb 26, 2026
9.45
9.63
9.45
9.62
6.72
10
Feb 25, 2026
9.44
9.44
9.41
9.41
6.58
4
Feb 24, 2026
9.37
9.37
9.25
9.25
6.47
202
Feb 23, 2026
9.58
9.58
9.53
9.53
6.66
22
Feb 20, 2026
9.64
9.64
9.64
9.64
6.74
2
Feb 19, 2026
9.58
9.58
9.58
9.58
6.70
10
Feb 18, 2026
9.47
9.62
9.39
9.39
6.56
20
Feb 17, 2026
9.38
9.38
9.38
9.38
6.56
5,000
Feb 16, 2026
9.36
9.37
9.33
9.37
6.55
47
Feb 13, 2026
9.21
9.21
9.21
9.21
6.44
-
Feb 12, 2026
9.49
9.49
9.21
9.21
6.44
273
Feb 11, 2026
9.44
9.56
9.38
9.56
6.68
52
Feb 10, 2026
9.65
9.73
9.57
9.73
6.80
77
Feb 9, 2026
9.43
9.43
9.43
9.43
6.59
-
Feb 6, 2026
9.43
9.43
9.43
9.43
6.59
4
Feb 5, 2026
9.31
9.39
9.31
9.39
6.56
292
Feb 4, 2026
9.47
9.54
9.47
9.54
6.67
22
Feb 3, 2026
9.45
9.52
9.45
9.52
6.65
145
Feb 2, 2026
9.11
9.30
9.11
9.30
6.50
88
Jan 30, 2026
9.17
9.19
9.16
9.19
6.42
30
Jan 29, 2026
9.10
9.24
9.10
9.21
6.44
16
Jan 28, 2026
9.30
9.39
9.17
9.23
6.45
24
Jan 27, 2026
9.00
9.41
9.00
9.41
6.58
116
Jan 26, 2026
8.93
9.05
8.82
8.91
6.23
17,269
Jan 23, 2026
8.97
9.13
8.79
8.93
6.24
18,852
Jan 22, 2026
8.20
8.23
8.20
8.20
5.73
1,839
Jan 21, 2026
7.94
8.10
7.94
8.10
5.66
509
Jan 20, 2026
7.95
7.98
7.91
7.98
5.58
253
Jan 19, 2026
8.10
8.12
7.99
8.05
5.63
268
Jan 16, 2026
8.30
8.38
8.14
8.38
5.86
80
Jan 15, 2026
8.22
8.28
8.22
8.28
5.79
2
Jan 14, 2026
8.37
8.37
8.37
8.37
5.85
-
Jan 13, 2026
8.15
8.21
8.10
8.19
5.72
17
Jan 12, 2026
8.16
8.36
8.13
8.36
5.84
60
Jan 9, 2026
8.21
8.25
8.13
8.19
5.72
212
Jan 8, 2026
8.37
8.45
8.21
8.39
5.86
758
Jan 7, 2026
8.50
8.58
8.50
8.54
5.97
16
Jan 6, 2026
8.34
8.34
8.34
8.34
5.83
-
Jan 5, 2026
8.49
8.49
8.37
8.37
5.85
51
Jan 2, 2026
8.40
8.40
8.28
8.28
5.79
280
Dec 30, 2025
8.35
8.35
8.35
8.35
5.84
-
Dec 29, 2025
8.29
8.39
8.29
8.36
5.84
30
Dec 23, 2025
8.36
8.36
8.36
8.36
5.84
-
Dec 22, 2025
8.41
8.41
8.39
8.39
5.86
155
Dec 19, 2025
8.26
8.38
8.26
8.38
5.86
2
Dec 18, 2025
8.30
8.39
8.30
8.39
5.86
3
Dec 17, 2025
8.34
8.34
8.34
8.34
5.83
-
Dec 16, 2025
8.25
8.34
8.20
8.34
5.83
132
Dec 15, 2025
8.19
8.34
8.19
8.34
5.83
45
Dec 12, 2025
8.20
8.20
8.20
8.20
5.73
10
Dec 11, 2025
8.37
8.37
8.37
8.37
5.85
-
Dec 10, 2025
8.37
8.37
8.35
8.35
5.84
2
Dec 9, 2025
8.30
8.39
8.28
8.39
5.86
17
Dec 8, 2025
8.16
8.27
8.16
8.19
5.72
1,025
Dec 5, 2025
8.29
8.29
8.21
8.21
5.74
14
Dec 4, 2025
8.30
8.33
8.26
8.26
5.77
848
Dec 3, 2025
8.38
8.38
8.38
8.38
5.86
-
Dec 2, 2025
8.38
8.38
8.38
8.38
5.86
2
Dec 1, 2025
8.37
8.37
8.37
8.37
5.85
10
Nov 28, 2025
8.34
8.35
8.34
8.35
5.84
14
Nov 27, 2025
8.35
8.35
8.35
8.35
5.84
-
Nov 26, 2025
8.35
8.35
8.35
8.35
5.84
-
Nov 25, 2025
8.24
8.35
8.24
8.35
5.84
1,178
Nov 24, 2025
8.32
8.32
8.15
8.15
5.70
3,095
Nov 21, 2025
8.19
8.29
8.19
8.29
5.79
75
Nov 20, 2025
8.39
8.39
8.39
8.39
5.86
12
Nov 19, 2025
8.32
8.32
8.32
8.32
5.82
3
Nov 18, 2025
8.50
8.50
8.50
8.50
5.94
-
Nov 17, 2025
8.50
8.50
8.50
8.50
5.94
-
Nov 14, 2025
8.53
8.53
8.50
8.50
5.94
346
Nov 13, 2025
8.75
8.75
8.72
8.72
6.10
5
Nov 12, 2025
8.60
8.60
8.60
8.60
6.01
21
Nov 11, 2025
8.56
8.56
8.56
8.56
5.98
1
Nov 10, 2025
8.42
8.52
8.42
8.52
5.96
19
Nov 7, 2025
8.63
8.63
8.37
8.37
5.85
8
Nov 6, 2025
8.62
8.62
8.62
8.62
6.03
3
