Abaxx Technologies Inc. (36N.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 9.05 | 9.30 | 8.75 | 9.25 | 9.25 | 330 |
| Jun 27, 2024 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | - |
| Jun 26, 2024 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | - |
| Jun 25, 2024 | 8.05 | 8.40 | 8.05 | 8.20 | 8.20 | 260 |
| Jun 24, 2024 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | - |
| Jun 21, 2024 | 7.95 | 8.10 | 7.95 | 8.00 | 8.00 | - |
| Jun 20, 2024 | 8.00 | 8.20 | 8.00 | 8.05 | 8.05 | 120 |
| Jun 19, 2024 | 8.20 | 8.20 | 8.05 | 8.05 | 8.05 | - |
| Jun 18, 2024 | 7.75 | 8.10 | 7.75 | 8.05 | 8.05 | - |
| Jun 17, 2024 | 7.75 | 7.85 | 7.75 | 7.80 | 7.80 | - |
| Jun 14, 2024 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | - |
| Jun 13, 2024 | 7.75 | 8.05 | 7.75 | 7.85 | 7.85 | 115 |
| Jun 12, 2024 | 7.80 | 8.05 | 7.80 | 7.80 | 7.80 | 190 |
| Jun 11, 2024 | 7.70 | 8.00 | 7.70 | 7.90 | 7.90 | 125 |
| Jun 10, 2024 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | - |
| Jun 07, 2024 | 7.65 | 7.80 | 7.65 | 7.70 | 7.70 | - |
| Jun 06, 2024 | 7.65 | 7.85 | 7.65 | 7.75 | 7.75 | 103 |
| Jun 05, 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | - |
| Jun 04, 2024 | 7.55 | 7.75 | 7.55 | 7.70 | 7.70 | - |
| Jun 03, 2024 | 8.15 | 8.15 | 7.40 | 7.70 | 7.70 | 100 |
| May 31, 2024 | 8.40 | 8.40 | 7.90 | 7.95 | 7.95 | - |
| May 30, 2024 | 8.55 | 8.55 | 8.45 | 8.45 | 8.45 | - |
| May 29, 2024 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | - |
| May 28, 2024 | 8.55 | 8.70 | 8.55 | 8.65 | 8.65 | - |
| May 27, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 571 |
| May 24, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | - |
| May 23, 2024 | 8.65 | 8.70 | 8.55 | 8.60 | 8.60 | 100 |
| May 22, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | - |
| May 21, 2024 | 8.65 | 8.70 | 8.60 | 8.70 | 8.70 | - |
| May 20, 2024 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | 48 |
| May 17, 2024 | 8.70 | 8.75 | 8.60 | 8.70 | 8.70 | - |
| May 16, 2024 | 8.60 | 8.75 | 8.45 | 8.75 | 8.75 | - |
| May 15, 2024 | 8.45 | 8.70 | 8.45 | 8.70 | 8.70 | - |
| May 14, 2024 | 8.50 | 8.55 | 8.20 | 8.55 | 8.55 | 61 |
| May 13, 2024 | 8.55 | 8.60 | 8.55 | 8.55 | 8.55 | - |
| May 10, 2024 | 8.70 | 8.80 | 8.60 | 8.65 | 8.65 | - |
| May 09, 2024 | 8.80 | 8.85 | 8.80 | 8.80 | 8.80 | - |
| May 08, 2024 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | - |
| May 07, 2024 | 8.75 | 8.80 | 8.75 | 8.75 | 8.75 | - |
| May 06, 2024 | 8.70 | 8.85 | 8.70 | 8.85 | 8.85 | - |
| May 03, 2024 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | - |
| May 02, 2024 | 8.75 | 8.80 | 8.70 | 8.70 | 8.70 | - |
| Apr 30, 2024 | 8.90 | 9.00 | 8.75 | 8.75 | 8.75 | - |
| Apr 29, 2024 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | - |
| Apr 26, 2024 | 8.65 | 9.00 | 8.65 | 8.95 | 8.95 | - |
| Apr 25, 2024 | 8.65 | 8.75 | 8.65 | 8.70 | 8.70 | - |
| Apr 24, 2024 | 8.70 | 8.85 | 8.70 | 8.70 | 8.70 | - |
| Apr 23, 2024 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | - |
| Apr 22, 2024 | 8.90 | 9.00 | 8.85 | 8.85 | 8.85 | - |
| Apr 19, 2024 | 8.65 | 8.80 | 8.65 | 8.80 | 8.80 | - |
| Apr 18, 2024 | 8.55 | 8.80 | 8.55 | 8.65 | 8.65 | - |
| Apr 17, 2024 | 8.60 | 8.75 | 8.60 | 8.65 | 8.65 | - |
| Apr 16, 2024 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | - |
| Apr 15, 2024 | 8.35 | 8.65 | 8.35 | 8.60 | 8.60 | - |
| Apr 12, 2024 | 8.55 | 8.80 | 8.55 | 8.60 | 8.60 | - |
| Apr 11, 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.65 | - |
| Apr 10, 2024 | 8.60 | 8.80 | 8.60 | 8.70 | 8.70 | 290 |
| Apr 09, 2024 | 8.90 | 8.90 | 8.45 | 8.70 | 8.70 | 1,279 |
| Apr 08, 2024 | 8.95 | 9.05 | 8.95 | 8.95 | 8.95 | - |
| Apr 05, 2024 | 9.00 | 9.10 | 9.00 | 9.05 | 9.05 | - |
| Apr 04, 2024 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | - |
| Apr 03, 2024 | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | - |
| Apr 02, 2024 | 9.00 | 9.15 | 8.95 | 9.10 | 9.10 | - |
| Mar 28, 2024 | 9.25 | 9.30 | 9.10 | 9.15 | 9.15 | - |
| Mar 27, 2024 | 9.20 | 9.40 | 9.20 | 9.30 | 9.30 | - |
| Mar 26, 2024 | 9.60 | 9.65 | 9.20 | 9.30 | 9.30 | - |
| Mar 25, 2024 | 9.75 | 10.10 | 9.65 | 9.65 | 9.65 | - |
| Mar 22, 2024 | 10.00 | 10.30 | 9.65 | 9.80 | 9.80 | 100 |
| Mar 21, 2024 | 9.55 | 10.10 | 9.55 | 10.00 | 10.00 | - |
| Mar 20, 2024 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 90 |
| Mar 19, 2024 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 1,020 |
| Mar 18, 2024 | 10.00 | 10.10 | 9.70 | 9.70 | 9.70 | - |
| Mar 15, 2024 | 9.90 | 10.10 | 9.90 | 10.00 | 10.00 | - |
| Mar 14, 2024 | 10.20 | 10.30 | 9.95 | 9.95 | 9.95 | - |
| Mar 13, 2024 | 10.30 | 10.40 | 10.10 | 10.30 | 10.30 | - |
| Mar 12, 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 400 |
| Mar 11, 2024 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 100 |
| Mar 08, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| Mar 07, 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - |
| Mar 06, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 50 |
| Mar 05, 2024 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | - |
| Mar 04, 2024 | 10.10 | 10.20 | 9.95 | 10.00 | 10.00 | 500 |
| Mar 01, 2024 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | 110 |
| Feb 29, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| Feb 28, 2024 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - |
| Feb 27, 2024 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - |
| Feb 26, 2024 | 9.60 | 10.20 | 9.60 | 10.10 | 10.10 | - |
| Feb 23, 2024 | 9.85 | 9.90 | 9.60 | 9.65 | 9.65 | - |
| Feb 22, 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - |
| Feb 21, 2024 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - |
| Feb 20, 2024 | 9.85 | 10.20 | 9.85 | 10.10 | 10.10 | - |
| Feb 19, 2024 | 9.85 | 9.95 | 9.85 | 9.90 | 9.90 | - |
| Feb 16, 2024 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | - |
| Feb 15, 2024 | 9.90 | 10.20 | 9.90 | 10.10 | 10.10 | - |
| Feb 14, 2024 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | - |
| Feb 13, 2024 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | 42 |
| Feb 12, 2024 | 10.90 | 10.90 | 10.60 | 10.60 | 10.60 | - |
| Feb 09, 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | 13 |
| Feb 08, 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | - |
| Feb 07, 2024 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | 66 |
| *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.