A-Living Smart City Services Co., Ltd. (1V0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3820

+0.0260

(+7.30%)

At close: 03:29PM CEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.3980	0.3980	0.3820	0.3820	0.3820	-
May 09, 2024	0.3720	0.3720	0.3560	0.3560	0.3560	-
May 08, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
May 07, 2024	0.3800	0.3800	0.3760	0.3760	0.3760	-
May 06, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
May 03, 2024	0.3980	0.3980	0.3960	0.3960	0.3960	-
May 02, 2024	0.3880	0.3880	0.3740	0.3740	0.3740	-
Apr 30, 2024	0.3500	0.3540	0.3500	0.3540	0.3540	-
Apr 29, 2024	0.3740	0.3920	0.3560	0.3560	0.3560	3,000
Apr 26, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 25, 2024	0.3280	0.3300	0.3140	0.3140	0.3140	-
Apr 24, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 23, 2024	0.2960	0.2960	0.2940	0.2940	0.2940	-
Apr 22, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Apr 19, 2024	0.2960	0.2960	0.2940	0.2960	0.2960	-
Apr 18, 2024	0.3020	0.3040	0.3000	0.3000	0.3000	-
Apr 17, 2024	0.3120	0.3120	0.2960	0.2960	0.2960	-
Apr 16, 2024	0.3140	0.3140	0.3120	0.3120	0.3120	-
Apr 15, 2024	0.3260	0.3260	0.3240	0.3240	0.3240	-
Apr 12, 2024	0.3400	0.3400	0.3340	0.3340	0.3340	-
Apr 11, 2024	0.3540	0.3540	0.3420	0.3420	0.3420	5,396
Apr 10, 2024	0.3480	0.3560	0.3420	0.3420	0.3420	-
Apr 09, 2024	0.3500	0.3500	0.3480	0.3480	0.3480	-
Apr 08, 2024	0.3460	0.3460	0.3320	0.3320	0.3320	-
Apr 05, 2024	0.3400	0.3400	0.3380	0.3380	0.3380	-
Apr 04, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Apr 03, 2024	0.3540	0.3540	0.3520	0.3520	0.3520	-
Apr 02, 2024	0.3600	0.3600	0.3580	0.3580	0.3580	-
Mar 28, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Mar 27, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Mar 26, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Mar 25, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Mar 22, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Mar 21, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
Mar 20, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Mar 19, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Mar 18, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Mar 15, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Mar 14, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Mar 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 12, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Mar 11, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 08, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Mar 07, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 05, 2024	0.4460	0.4460	0.4320	0.4320	0.4320	-
Mar 04, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Mar 01, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Feb 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 28, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Feb 27, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Feb 26, 2024	0.4760	0.4760	0.4620	0.4620	0.4620	599
Feb 23, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 22, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Feb 21, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Feb 20, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Feb 19, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Feb 16, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Feb 15, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Feb 14, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 13, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Feb 12, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Feb 09, 2024	0.3460	0.3460	0.3460	0.3460	0.3460	-
Feb 08, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Feb 07, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 06, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Feb 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 02, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Feb 01, 2024	0.3560	0.3560	0.3560	0.3560	0.3560	-
Jan 31, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 30, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 29, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 26, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 25, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 24, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 23, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 22, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	153
Jan 19, 2024	0.3540	0.3560	0.3540	0.3560	0.3560	19,239
Jan 18, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	3,880
Jan 17, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 16, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 15, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 12, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 11, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 10, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	3,061
Jan 09, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	1,600
Jan 08, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jan 05, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jan 04, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jan 03, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jan 02, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	4
Dec 29, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 28, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	3,065
Dec 27, 2023	0.3700	0.3700	0.3700	0.3700	0.3700	2,781
Dec 22, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 21, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 20, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 19, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 18, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Dec 15, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,238.90+456.26(+0.55%)

A-Living Smart City Services Co., Ltd. (1V0.F)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,238.90
+456.26(+0.55%)