ABRASILV. RES.CORP. O.N. (1AH.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| Jun 27, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| Jun 26, 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| Jun 25, 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| Jun 24, 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1,000 |
| Jun 21, 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| Jun 20, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Jun 19, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Jun 18, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Jun 17, 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| Jun 14, 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| Jun 13, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jun 12, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Jun 11, 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| Jun 10, 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| Jun 07, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| Jun 06, 2024 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | - |
| Jun 05, 2024 | 1.5566 | 1.5568 | 1.5566 | 1.5568 | 1.5568 | 900 |
| Jun 04, 2024 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | - |
| Jun 03, 2024 | 1.6000 | 1.6000 | 1.5502 | 1.5502 | 1.5502 | 2,000 |
| May 31, 2024 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | - |
| May 30, 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| May 29, 2024 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | - |
| May 28, 2024 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | - |
| May 27, 2024 | 1.7528 | 1.7528 | 1.6236 | 1.6236 | 1.6236 | 1,796 |
| May 24, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| May 23, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| May 22, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| May 22, 2024 | 1:5 Stock Split | |||||
| May 21, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| May 20, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 2,617 |
| May 17, 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| May 16, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| May 15, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| May 14, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| May 13, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| May 10, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| May 09, 2024 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | 1.5425 | - |
| May 08, 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| May 07, 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| May 06, 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| May 03, 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| May 02, 2024 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | 1.5525 | - |
| Apr 30, 2024 | 1.5550 | 1.5550 | 1.5525 | 1.5525 | 1.5525 | 1,000 |
| Apr 29, 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| Apr 26, 2024 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | 1.4375 | - |
| Apr 25, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 24, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 23, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 22, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 19, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 18, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 17, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 16, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Apr 15, 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
| Apr 12, 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
| Apr 11, 2024 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | 1.3275 | - |
| Apr 10, 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | - |
| Apr 09, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| Apr 08, 2024 | 1.2825 | 1.4225 | 1.2825 | 1.4225 | 1.4225 | 200 |
| Apr 05, 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| Apr 04, 2024 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | 1.2825 | - |
| Apr 03, 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Apr 02, 2024 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | - |
| Mar 28, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Mar 27, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Mar 26, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Mar 25, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Mar 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 21, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 20, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 19, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 18, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 15, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 14, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 13, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 12, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 11, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 08, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 07, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 06, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 04, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Mar 01, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Feb 29, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Feb 28, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Feb 27, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Feb 26, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| Feb 23, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| Feb 22, 2024 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | 0.9100 | 40 |
| Feb 21, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Feb 20, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Feb 19, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Feb 16, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Feb 15, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Feb 14, 2024 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | - |
| Feb 13, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| Feb 12, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| Feb 09, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| Feb 08, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.