Canada markets open in 2 hours 51 minutes

Greenvolt - Energias Renovaveis SA (000.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
8.27+0.04 (+0.43%)
As of 09:31AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.238.278.238.278.2750
May 03, 20248.268.268.238.238.23-
May 02, 20248.188.268.188.248.24-
Apr 30, 20248.228.358.198.198.1950
Apr 29, 20248.268.268.228.228.22-
Apr 26, 20248.268.268.228.228.22-
Apr 25, 20248.108.268.108.228.22-
Apr 24, 20248.268.268.228.228.22-
Apr 23, 20248.118.268.118.228.22-
Apr 22, 20248.358.358.248.248.24-
Apr 19, 20248.158.268.158.268.26-
Apr 18, 20248.268.278.198.198.19-
Apr 17, 20248.198.268.198.218.21-
Apr 16, 20248.158.268.158.248.24-
Apr 15, 20248.268.278.228.228.22-
Apr 12, 20248.308.308.198.198.19-
Apr 11, 20248.228.268.228.268.26-
Apr 10, 20248.278.278.228.228.22-
Apr 09, 20248.228.268.228.228.22-
Apr 08, 20248.098.268.098.248.24-
Apr 05, 20247.998.137.998.108.10-
Apr 04, 20248.088.138.088.098.09-
Apr 03, 20248.088.138.088.088.08-
Apr 02, 20248.078.128.078.098.09-
Mar 28, 20248.098.118.078.078.07-
Mar 27, 20248.098.118.078.078.07-
Mar 26, 20248.098.128.098.098.09-
Mar 25, 20248.078.118.078.088.08-
Mar 22, 20248.038.118.038.108.10-
Mar 21, 20248.198.198.068.068.06-
Mar 20, 20248.058.118.058.118.11-
Mar 19, 20248.068.108.058.058.05-
Mar 18, 20248.098.108.078.078.07-
Mar 15, 20248.068.118.068.078.07-
Mar 14, 20248.078.118.078.078.07-
Mar 13, 20248.038.108.038.078.07-
Mar 12, 20248.108.108.068.068.06-
Mar 11, 20248.028.118.028.078.07-
Mar 08, 20248.078.108.048.048.04-
Mar 07, 20248.058.118.058.078.07-
Mar 06, 20248.078.108.078.078.07-
Mar 05, 20247.938.107.938.078.07-
Mar 04, 20248.078.107.967.967.96-
Mar 01, 20248.088.108.068.068.06-
Feb 29, 20248.038.078.038.038.03-
Feb 28, 20248.028.068.028.038.03-
Feb 27, 20248.018.068.018.028.02-
Feb 26, 20248.008.068.008.028.02-
Feb 23, 20248.038.068.028.028.02-
Feb 22, 20248.088.088.028.028.02-
Feb 21, 20248.038.068.028.028.02-
Feb 20, 20248.008.068.008.028.02-
Feb 19, 20248.018.078.018.028.02-
Feb 16, 20248.068.068.028.028.02-
Feb 15, 20248.068.068.048.048.04-
Feb 14, 20248.018.058.018.028.02280
Feb 13, 20247.998.057.997.997.99-
Feb 12, 20248.048.068.018.018.01-
Feb 09, 20248.018.058.018.028.02-
Feb 08, 20248.048.068.018.018.01-
Feb 07, 20248.028.058.028.038.03-
Feb 06, 20248.068.068.018.018.01-
Feb 05, 20248.018.058.018.018.01-
Feb 02, 20248.058.058.008.008.00-
Feb 01, 20247.958.057.958.028.02-
Jan 31, 20248.018.068.008.008.00-
Jan 30, 20248.028.068.028.028.02-
Jan 29, 20248.028.068.008.008.00-
Jan 26, 20248.078.088.038.038.03-
Jan 25, 20248.088.118.068.068.06500
Jan 24, 20248.108.118.088.088.08-
Jan 23, 20248.108.108.078.078.07-
Jan 22, 20248.158.158.078.078.07-
Jan 19, 20248.108.118.108.118.11-
Jan 18, 20248.138.138.068.068.06-
Jan 17, 20247.978.127.978.078.07-
Jan 16, 20247.998.107.998.038.03-
Jan 15, 20248.118.128.098.098.09-
Jan 12, 20248.138.138.088.088.08-
Jan 11, 20248.168.168.108.108.10-
Jan 10, 20247.998.147.998.108.10-
Jan 09, 20248.148.148.028.028.02-
Jan 08, 20248.108.138.078.078.07-
Jan 05, 20248.078.158.078.108.10-
Jan 04, 20248.138.168.098.098.09-
Jan 03, 20248.118.148.118.148.14-
Jan 02, 20248.058.138.058.088.08-
Dec 29, 20238.138.148.138.148.14-
Dec 28, 20238.118.138.118.138.13-
Dec 27, 20238.088.148.088.088.08-
Dec 22, 20238.088.088.048.078.07-
Dec 21, 20237.338.127.338.028.02-
Dec 20, 20237.457.517.387.387.38-
Dec 19, 20237.547.547.457.457.45-
Dec 18, 20237.697.707.537.537.53100
Dec 15, 20237.777.777.627.627.62-
Dec 14, 20237.397.667.397.647.64-
Dec 13, 20237.247.347.247.307.30-
Dec 12, 20237.267.347.247.247.24-
Dec 11, 20237.477.477.227.247.24-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...