Kopy Goldfields AB (publ) (0KR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0062

0.0000

(0.00%)

As of 09:15AM CEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0136	0.0136	0.0062	0.0062	0.0062	50
Apr 25, 2024	0.0138	0.0138	0.0062	0.0062	0.0062	-
Apr 24, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 23, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 22, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 19, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
Apr 18, 2024	0.0138	0.0138	0.0062	0.0062	0.0062	-
Apr 17, 2024	0.0138	0.0138	0.0088	0.0088	0.0088	-
Apr 16, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 15, 2024	0.0138	0.0148	0.0138	0.0148	0.0148	-
Apr 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 10, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 09, 2024	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 08, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 05, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 04, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 03, 2024	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 28, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 27, 2024	0.0160	0.0160	0.0152	0.0152	0.0152	-
Mar 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 25, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Mar 22, 2024	0.0178	0.0178	0.0162	0.0162	0.0162	-
Mar 21, 2024	0.0210	0.0210	0.0184	0.0184	0.0184	-
Mar 20, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Mar 19, 2024	0.0210	0.0216	0.0210	0.0216	0.0216	-
Mar 18, 2024	0.0218	0.0218	0.0214	0.0214	0.0214	-
Mar 15, 2024	0.0212	0.0216	0.0212	0.0216	0.0216	-
Mar 14, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
Mar 13, 2024	0.0220	0.0220	0.0218	0.0218	0.0218	-
Mar 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 11, 2024	0.0206	0.0216	0.0206	0.0216	0.0216	-
Mar 08, 2024	0.0202	0.0202	0.0202	0.0202	0.0202	-
Mar 07, 2024	0.0210	0.0212	0.0210	0.0212	0.0212	-
Mar 06, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	-
Mar 05, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
Mar 04, 2024	0.0212	0.0234	0.0212	0.0212	0.0212	-
Mar 01, 2024	0.0190	0.0218	0.0190	0.0218	0.0218	-
Feb 29, 2024	0.0196	0.0196	0.0194	0.0194	0.0194	-
Feb 28, 2024	0.0188	0.0198	0.0188	0.0196	0.0196	-
Feb 27, 2024	0.0206	0.0206	0.0202	0.0202	0.0202	-
Feb 26, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	-
Feb 23, 2024	0.0214	0.0236	0.0214	0.0236	0.0236	-
Feb 22, 2024	0.0194	0.0238	0.0194	0.0238	0.0238	-
Feb 21, 2024	0.0210	0.0234	0.0210	0.0234	0.0234	-
Feb 20, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Feb 19, 2024	0.0258	0.0258	0.0244	0.0244	0.0244	-
Feb 16, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Feb 15, 2024	0.0240	0.0240	0.0232	0.0232	0.0232	-
Feb 14, 2024	0.0234	0.0238	0.0234	0.0238	0.0238	-
Feb 13, 2024	0.0242	0.0250	0.0242	0.0250	0.0250	-
Feb 12, 2024	0.0212	0.0244	0.0212	0.0244	0.0244	-
Feb 09, 2024	0.0212	0.0256	0.0212	0.0256	0.0256	-
Feb 08, 2024	0.0216	0.0256	0.0216	0.0254	0.0254	-
Feb 07, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 06, 2024	0.0244	0.0262	0.0244	0.0260	0.0260	-
Feb 05, 2024	0.0252	0.0256	0.0252	0.0256	0.0256	-
Feb 02, 2024	0.0266	0.0266	0.0266	0.0266	0.0266	-
Feb 01, 2024	0.0270	0.0270	0.0254	0.0256	0.0256	-
Jan 31, 2024	0.0276	0.0276	0.0272	0.0272	0.0272	-
Jan 30, 2024	0.0232	0.0276	0.0232	0.0268	0.0268	-
Jan 29, 2024	0.0268	0.0272	0.0268	0.0272	0.0272	-
Jan 26, 2024	0.0244	0.0284	0.0244	0.0268	0.0268	-
Jan 25, 2024	0.0244	0.0244	0.0244	0.0244	0.0244	-
Jan 24, 2024	0.0298	0.0300	0.0298	0.0300	0.0300	-
Jan 23, 2024	0.0290	0.0296	0.0290	0.0296	0.0296	-
Jan 22, 2024	0.0278	0.0278	0.0258	0.0258	0.0258	-
Jan 19, 2024	0.0246	0.0288	0.0246	0.0248	0.0248	-
Jan 18, 2024	0.0242	0.0264	0.0242	0.0264	0.0264	-
Jan 17, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jan 16, 2024	0.0290	0.0290	0.0262	0.0262	0.0262	-
Jan 15, 2024	0.0262	0.0264	0.0262	0.0262	0.0262	-
Jan 12, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jan 11, 2024	0.0252	0.0270	0.0252	0.0270	0.0270	-
Jan 10, 2024	0.0252	0.0278	0.0252	0.0278	0.0278	-
Jan 09, 2024	0.0270	0.0270	0.0238	0.0238	0.0238	-
Jan 08, 2024	0.0232	0.0270	0.0232	0.0270	0.0270	-
Jan 05, 2024	0.0228	0.0228	0.0228	0.0228	0.0228	-
Jan 04, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Jan 03, 2024	0.0210	0.0250	0.0210	0.0250	0.0250	-
Jan 02, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Dec 29, 2023	0.0232	0.0232	0.0232	0.0232	0.0232	-
Dec 28, 2023	0.0232	0.0232	0.0232	0.0232	0.0232	-
Dec 27, 2023	0.0232	0.0254	0.0232	0.0254	0.0254	-
Dec 22, 2023	0.0216	0.0216	0.0216	0.0216	0.0216	-
Dec 21, 2023	0.0208	0.0208	0.0208	0.0208	0.0208	-
Dec 20, 2023	0.0198	0.0240	0.0198	0.0240	0.0240	-
Dec 19, 2023	0.0216	0.0216	0.0210	0.0210	0.0210	-
Dec 18, 2023	0.0214	0.0214	0.0214	0.0214	0.0214	-
Dec 15, 2023	0.0216	0.0240	0.0216	0.0240	0.0240	-
Dec 14, 2023	0.0218	0.0218	0.0218	0.0218	0.0218	-
Dec 13, 2023	0.0212	0.0244	0.0212	0.0244	0.0244	-
Dec 12, 2023	0.0204	0.0204	0.0204	0.0204	0.0204	-
Dec 11, 2023	0.0198	0.0250	0.0198	0.0250	0.0250	-
Dec 08, 2023	0.0224	0.0254	0.0224	0.0246	0.0246	-
Dec 07, 2023	0.0222	0.0258	0.0222	0.0258	0.0258	-
Dec 06, 2023	0.0270	0.0270	0.0258	0.0258	0.0258	-
Dec 05, 2023	0.0238	0.0258	0.0238	0.0258	0.0258	-
Dec 04, 2023	0.0216	0.0216	0.0216	0.0216	0.0216	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7330+0.0007(+0.09%)

CRUDE OIL83.80+0.23(+0.28%)

Bitcoin CAD87,779.68+800.64(+0.92%)

Kopy Goldfields AB (publ) (0KR.F)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7330
+0.0007(+0.09%)

CRUDE OIL
83.80
+0.23(+0.28%)

Bitcoin CAD
87,779.68
+800.64(+0.92%)