Canada markets closed

Ether Capital Corporation (2KV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.2100-0.1500 (-3.44%)
At close: 04:48PM CEST
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20244.15004.39004.15004.21004.2100800
May 27, 20244.18004.36004.18004.36004.36002,500
May 24, 20243.96503.98003.96003.98003.98001,200
May 23, 20243.82004.10003.82004.00004.000018,030
May 22, 20243.63004.09503.63004.00004.00003,116
May 21, 20243.27504.00503.27504.00504.0050500
May 20, 20243.25503.25503.24503.24503.2450200
May 17, 20243.03003.03003.03003.03003.0300-
May 16, 20243.09503.09503.09503.09503.0950-
May 15, 20243.00503.14503.00503.14503.14501,334
May 14, 20242.98502.98502.98502.98502.9850-
May 13, 20243.02003.07503.02003.05503.05507,746
May 10, 20243.10003.10003.10003.10003.1000-
May 09, 20243.08503.18003.08503.18003.1800600
May 08, 20243.20503.20503.20503.20503.2050-
May 07, 20243.09003.09003.09003.09003.0900-
May 06, 20243.10503.10503.10503.10503.1050-
May 03, 20242.94003.22502.94003.22003.220016,809
May 02, 20242.21503.15002.21502.96502.96504,400
Apr 30, 20242.50002.50002.50002.50002.5000-
Apr 29, 20242.53002.53002.53002.53002.5300-
Apr 26, 20242.54002.54002.54002.54002.5400-
Apr 25, 20242.61502.61502.61502.61502.6150-
Apr 24, 20242.62002.62002.60502.60502.6050-
Apr 23, 20242.55502.66502.55502.66502.66501,086
Apr 22, 20242.44002.44002.44002.44002.4400-
Apr 19, 20242.35502.35502.35502.35502.3550-
Apr 18, 20242.29502.29502.29502.29502.2950-
Apr 17, 20242.29002.33502.29002.33502.33501,300
Apr 16, 20242.32502.32502.31002.31002.31001,300
Apr 15, 20242.36002.36002.36002.36002.3600-
Apr 12, 20242.42002.42002.40002.40002.4000-
Apr 11, 20242.41502.41502.41502.41502.4150-
Apr 10, 20242.49002.49002.49002.49002.4900-
Apr 09, 20242.66502.66502.65502.65502.6550-
Apr 08, 20242.61002.82002.61002.67502.675030
Apr 05, 20242.67002.67002.67002.67002.6700-
Apr 04, 20242.61502.70502.61502.70502.7050100
Apr 03, 20242.57502.57502.57502.57502.5750-
Apr 02, 20242.58002.73002.58002.73002.7300730
Mar 28, 20242.45002.57002.45002.57002.5700-
Mar 27, 20242.52002.52002.52002.52002.5200-
Mar 26, 20242.71002.74002.71002.74002.7400-
Mar 25, 20242.58002.58002.58002.58002.5800-
Mar 22, 20242.69002.69002.58002.58002.58001,600
Mar 21, 20242.70002.70002.70002.70002.7000232
Mar 20, 20242.60002.60002.60002.60002.6000-
Mar 19, 20242.74002.74002.72002.72002.7200-
Mar 18, 20242.87002.87002.85002.85002.85001,200
Mar 15, 20242.82002.85002.82002.84002.84002,396
Mar 14, 20242.98003.00002.98003.00003.000013,200
Mar 13, 20242.92003.08002.92003.08003.0800300
Mar 12, 20242.69002.90002.69002.90002.90001,350
Mar 11, 20243.12003.24003.12003.24003.24004,700
Mar 08, 20242.73003.00002.73003.00003.000015,077
Mar 07, 20242.68002.68002.68002.68002.6800-
Mar 06, 20242.42002.72002.42002.72002.7200-
Mar 05, 20242.62002.71002.62002.66002.6600100
Mar 04, 20242.53002.53002.46002.46002.46003,050
Mar 01, 20242.50002.58002.50002.55002.55003,500
Feb 29, 20242.67002.67002.67002.67002.67001,000
Feb 28, 20242.63002.71002.63002.65002.65001,323
Feb 27, 20242.52002.71002.52002.71002.71003,500
Feb 26, 20242.51002.51002.40002.40002.400010
Feb 23, 20242.30002.37002.30002.37002.3700100
Feb 22, 20242.30002.34002.30002.34002.3400900
Feb 21, 20242.28002.28002.28002.28002.2800-
Feb 20, 20242.31002.36002.31002.36002.3600-
Feb 19, 20242.39002.39002.27002.35002.35001,562
Feb 16, 20242.27002.27002.27002.27002.2700-
Feb 15, 20242.25002.25002.25002.25002.2500-
Feb 14, 20242.16002.30002.16002.30002.30003,000
Feb 13, 20242.18002.18002.18002.18002.1800-
Feb 12, 20242.17002.17002.16002.16002.1600-
Feb 09, 20242.10002.10002.10002.10002.1000-
Feb 08, 20242.02002.02002.02002.02002.0200-
Feb 07, 20241.95501.95501.95501.95501.9550-
Feb 06, 20241.89001.89001.89001.89001.8900-
Feb 05, 20241.99502.26001.99502.26002.2600500
Feb 02, 20241.95001.95001.95001.95001.9500-
Feb 01, 20241.97001.97001.97001.97001.9700-
Jan 31, 20242.05002.05002.05002.05002.0500-
Jan 30, 20241.94001.94001.94001.94001.9400-
Jan 29, 20241.92501.92501.92501.92501.9250-
Jan 26, 20241.91001.91001.91001.91001.9100-
Jan 25, 20241.90501.90501.90501.90501.9050-
Jan 24, 20241.86501.86501.86501.86501.8650-
Jan 23, 20241.98001.98001.98001.98001.9800-
Jan 22, 20242.12002.12002.12002.12002.1200-
Jan 19, 20242.16002.16002.16002.16002.1600-
Jan 18, 20242.17002.17002.17002.17002.1700-
Jan 17, 20242.14002.14002.14002.14002.1400-
Jan 16, 20242.25002.25002.23002.23002.2300881
Jan 15, 20242.22002.35002.22002.35002.35001,400
Jan 12, 20242.19002.23002.19002.23002.2300-
Jan 11, 20242.13002.35002.13002.35002.35001,500
Jan 10, 20242.05002.21002.05002.21002.2100-
Jan 09, 20242.11002.23002.11002.23002.2300100
Jan 08, 20242.04002.09002.04002.09002.0900-
Jan 05, 20242.04002.04002.04002.04002.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...