Canada markets closed

Abaxx Technologies Inc (36N.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
9.30+0.55 (+6.29%)
At close: 08:48PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20248.859.358.859.309.30-
Jun 27, 20248.408.808.408.758.75-
Jun 26, 20248.258.508.258.508.50-
Jun 25, 20248.158.358.158.358.35-
Jun 24, 20248.108.208.108.158.15-
Jun 21, 20248.058.158.008.008.00-
Jun 20, 20248.108.158.008.108.10-
Jun 19, 20248.158.158.108.108.10-
Jun 18, 20247.858.207.858.108.10-
Jun 17, 20247.907.957.807.857.85-
Jun 14, 20247.957.957.907.957.95-
Jun 13, 20247.857.957.857.957.95-
Jun 12, 20247.957.957.857.857.85-
Jun 11, 20247.858.007.857.957.95-
Jun 10, 20247.807.957.757.907.90-
Jun 07, 20247.807.907.807.857.85-
Jun 06, 20247.507.907.507.807.80-
Jun 05, 20247.807.807.707.757.75-
Jun 04, 20247.757.857.707.707.70-
Jun 03, 20248.058.057.557.707.70-
May 31, 20248.358.407.858.108.10-
May 30, 20248.658.708.508.508.50-
May 29, 20248.658.708.658.658.65-
May 28, 20248.708.758.708.708.70-
May 27, 20248.808.858.758.758.75-
May 24, 20248.708.708.658.708.70-
May 23, 20248.758.808.608.658.65-
May 22, 20248.758.758.708.758.75-
May 21, 20248.808.808.658.708.70-
May 20, 20248.758.758.758.758.75-
May 17, 20248.858.858.658.758.75-
May 16, 20248.708.858.508.858.85-
May 15, 20248.608.808.458.708.7077
May 14, 20248.608.608.358.558.55-
May 13, 20248.708.708.608.608.60-
May 10, 20248.808.908.658.658.65-
May 09, 20248.858.908.858.858.85-
May 08, 20248.758.808.758.758.75-
May 07, 20248.858.908.808.808.80-
May 06, 20248.858.908.808.908.90-
May 03, 20248.858.958.808.858.85-
May 02, 20248.858.908.758.808.80-
Apr 30, 20249.059.108.808.808.80-
Apr 29, 20249.009.109.009.109.10-
Apr 26, 20248.809.058.809.009.00-
Apr 25, 20248.808.808.658.658.65-
Apr 24, 20248.858.908.758.758.75-
Apr 23, 20248.908.958.908.908.90-
Apr 22, 20248.959.108.909.009.00-
Apr 19, 20248.808.808.758.758.75-
Apr 18, 20248.708.858.708.808.80-
Apr 17, 20248.658.808.658.708.70-
Apr 16, 20248.758.758.608.608.60-
Apr 15, 20248.508.758.508.658.65-
Apr 12, 20248.708.858.708.708.70-
Apr 11, 20248.758.758.658.658.65-
Apr 10, 20248.708.858.658.758.75-
Apr 09, 20248.958.958.708.708.70-
Apr 08, 20249.109.109.009.009.00-
Apr 05, 20249.159.159.059.109.10-
Apr 04, 20249.109.109.059.109.10-
Apr 03, 20249.159.259.159.159.15-
Apr 02, 20249.109.259.009.209.20-
Mar 28, 20249.359.409.209.209.20-
Mar 27, 20249.359.509.259.409.40-
Mar 26, 20249.709.809.309.409.40-
Mar 25, 20249.8510.109.759.809.80-
Mar 22, 202410.1010.209.859.859.85-
Mar 21, 20249.6510.209.6510.1010.10-
Mar 20, 20249.059.509.059.509.50-
Mar 19, 20249.009.108.859.059.05-
Mar 18, 202410.1010.109.809.859.85-
Mar 15, 202410.0010.2010.0010.1010.10-
Mar 14, 202410.4010.4010.1010.1010.10-
Mar 13, 202410.4010.4010.2010.4010.40-
Mar 12, 202410.2010.4010.1010.3010.30-
Mar 11, 202410.1010.2010.1010.2010.20-
Mar 08, 202410.1010.2010.1010.1010.10-
Mar 07, 202410.1010.2010.1010.1010.10-
Mar 06, 202410.1010.1010.1010.1010.10-
Mar 05, 202410.1010.1010.1010.1010.10-
Mar 04, 202410.1010.2010.1010.1010.10-
Mar 01, 202410.1010.1010.0010.1010.10-
Feb 29, 202410.1010.2010.1010.1010.10-
Feb 28, 202410.2010.2010.1010.1010.10-
Feb 27, 202410.2010.4010.2010.4010.40-
Feb 26, 20249.7010.609.6510.2010.20-
Feb 23, 202410.0010.109.659.709.70-
Feb 22, 202410.1010.1010.0010.0010.00-
Feb 21, 202410.1010.2010.1010.1010.1096
Feb 20, 20249.9510.409.9010.1010.10-
Feb 19, 202410.0010.0010.0010.0010.00-
Feb 16, 202410.2010.2010.0010.0010.00-
Feb 15, 202410.0010.3010.0010.1010.10-
Feb 14, 202410.4010.4010.0010.0010.00-
Feb 13, 202410.7010.7010.3010.3010.30-
Feb 12, 202411.0011.1010.6010.6010.60-
Feb 09, 202411.2011.2010.9011.0011.00-
Feb 08, 202411.0011.2011.0011.2011.20-
Feb 07, 202411.3011.3011.0011.0011.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...