Canada markets closed

Ekobot AB (publ) (0NT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0186-0.0006 (-3.13%)
At close: 03:29PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.01860.01860.01860.01860.01861,500
May 06, 20240.01820.01920.01820.01920.0192-
May 03, 20240.01920.01960.01920.01960.0196-
May 02, 20240.01740.01940.01740.01940.0194-
Apr 30, 20240.01740.01820.01740.01820.0182-
Apr 29, 20240.02280.02280.01720.01900.0190-
Apr 26, 20240.01620.02000.01620.02000.0200-
Apr 25, 20240.01860.01860.01800.01820.0182-
Apr 24, 20240.01900.01900.01840.01840.0184-
Apr 23, 20240.01780.01880.01780.01880.0188-
Apr 22, 20240.01880.01980.01800.01980.0198-
Apr 19, 20240.01880.01880.01720.01820.0182-
Apr 18, 20240.01860.01940.01780.01940.0194-
Apr 17, 20240.01780.01860.01740.01860.0186-
Apr 16, 20240.01940.01940.01800.01800.0180-
Apr 15, 20240.01920.02020.01900.01900.0190-
Apr 12, 20240.02120.02380.02120.02380.0238-
Apr 11, 20240.02040.02280.01880.02280.0228-
Apr 10, 20240.02220.02220.02080.02080.0208-
Apr 09, 20240.02700.02760.01740.01740.0174-
Apr 08, 20240.02720.02880.02720.02840.0284-
Apr 05, 20240.02820.02820.02740.02740.0274-
Apr 04, 20240.02820.02820.02740.02740.0274-
Apr 03, 20240.03120.03120.02820.02820.0282-
Apr 02, 20240.03600.03600.02920.03120.0312-
Mar 28, 20240.02540.03600.02540.03600.0360-
Mar 27, 20240.02480.02680.02480.02680.0268-
Mar 26, 20240.02580.02720.02580.02620.0262-
Mar 25, 20240.02600.02720.02600.02700.0270-
Mar 22, 20240.02520.02720.02520.02720.0272-
Mar 21, 20240.02780.02940.02780.02920.0292-
Mar 20, 20240.02740.02820.02700.02740.0274-
Mar 19, 20240.02860.02920.02820.02820.0282-
Mar 18, 20240.03020.03020.02880.02880.0288-
Mar 15, 20240.03620.03620.02980.02980.0298-
Mar 14, 20240.03620.03640.03400.03640.0364-
Mar 13, 20240.03660.03660.03260.03320.0332-
Mar 12, 20240.03880.03880.03820.03840.03841,500
Mar 11, 20240.03960.04160.03740.03740.0374-
Mar 08, 20240.03780.03840.03480.03840.0384-
Mar 07, 20240.03680.03860.03540.03540.0354-
Mar 06, 20240.03800.04120.03800.03800.0380-
Mar 05, 20240.04000.04000.03800.03920.0392-
Mar 04, 20240.04420.04420.04060.04060.0406-
Mar 01, 20240.04360.04520.04160.04520.0452-
Feb 29, 20240.04360.04960.04260.04460.04461,500
Feb 28, 20240.04360.04660.04220.04220.0422-
Feb 27, 20240.04820.05000.04220.04220.0422-
Feb 26, 20240.05300.05300.05060.05060.0506-
Feb 23, 20240.05660.05980.05440.05440.0544-
Feb 22, 20240.05160.05440.05160.05320.0532-
Feb 21, 20240.04460.05320.04460.05320.0532-
Feb 20, 20240.04020.04640.04020.04640.0464-
Feb 19, 20240.04300.04560.04300.04560.0456-
Feb 16, 20240.04820.05200.04340.04340.0434-
Feb 15, 20240.05120.05240.04960.05240.0524-
Feb 14, 20240.05640.06260.05420.06260.0626100
Feb 13, 20240.05640.06080.05640.05660.0566-
Feb 12, 20240.05580.05880.05580.05760.0576-
Feb 09, 20240.05560.05860.05520.05520.0552-
Feb 08, 20240.05200.05520.05200.05520.0552-
Feb 07, 20240.05420.05560.05420.05560.0556-
Feb 06, 20240.05860.05860.05580.05680.0568-
Feb 05, 20240.06620.06700.05920.06240.0624-
Feb 02, 20240.06300.06740.06300.06720.0672-
Feb 01, 20240.06860.06860.05920.06600.0660-
Jan 31, 20240.06620.06700.06620.06700.0670-
Jan 30, 20240.06740.06740.06740.06740.0674-
Jan 29, 20240.06220.06220.06220.06220.0622-
Jan 26, 20240.06860.06860.06860.06860.0686-
Jan 25, 20240.04300.04300.04300.04300.0430-
Jan 24, 20240.04220.04220.04220.04220.0422-
Jan 23, 20240.04300.04300.04300.04300.0430-
Jan 22, 20240.04300.04300.04300.04300.0430-
Jan 19, 20240.04120.04120.04120.04120.0412-
Jan 18, 20240.04120.04120.04120.04120.0412-
Jan 17, 20240.04120.04120.04120.04120.0412-
Jan 16, 20240.04120.04120.04120.04120.0412-
Jan 15, 20240.04340.04340.04340.04340.0434-
Jan 12, 20240.04340.04340.04340.04340.0434-
Jan 11, 20240.04620.04620.04620.04620.0462-
Jan 10, 20240.04380.04380.04380.04380.0438-
Jan 09, 20240.04680.04680.04680.04680.0468-
Jan 08, 20240.05020.05020.05020.05020.0502-
Jan 05, 20240.04880.04880.04880.04880.0488-
Jan 04, 20240.04860.04860.04860.04860.0486-
Jan 03, 20240.05480.05480.05480.05480.0548-
Jan 02, 20240.04720.04720.04720.04720.0472-
Dec 29, 20230.04720.04720.04720.04720.0472-
Dec 28, 20230.04760.04760.04760.04760.0476-
Dec 27, 20230.04800.04800.04800.04800.0480-
Dec 22, 20230.05140.05140.05140.05140.0514-
Dec 21, 20230.04140.04140.04140.04140.0414-
Dec 20, 20230.04400.04400.04400.04400.0440-
Dec 19, 20230.04780.04780.04780.04780.0478-
Dec 18, 20230.04880.04880.04880.04880.0488-
Dec 15, 20230.04740.04740.04740.04740.0474-
Dec 14, 20230.04840.04840.04840.04840.0484-
Dec 13, 20230.03420.03420.03420.03420.0342-
Dec 12, 20230.05320.05320.05320.05320.0532-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...