Plant Veda Foods Ltd. (5RU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0150

+0.0030

(+25.00%)

At close: 08:18AM CEST

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 24, 2024	0.0110	0.0110	0.0050	0.0050	0.0050	-
Apr 23, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Apr 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 15, 2024	0.0135	0.0135	0.0135	0.0135	0.0135	-
Apr 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 10, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 09, 2024	0.0150	0.0150	0.0090	0.0090	0.0090	-
Apr 08, 2024	0.0170	0.0175	0.0085	0.0085	0.0085	30,000
Apr 05, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 04, 2024	0.0185	0.0185	0.0085	0.0085	0.0085	-
Apr 03, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Apr 02, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Mar 28, 2024	0.0170	0.0195	0.0125	0.0125	0.0125	-
Mar 27, 2024	0.0160	0.0210	0.0160	0.0205	0.0205	8,000
Mar 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 25, 2024	0.0125	0.0145	0.0125	0.0145	0.0145	30
Mar 22, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	16,000
Mar 21, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 20, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 19, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 18, 2024	0.0160	0.0290	0.0160	0.0290	0.0290	6,700
Mar 15, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 14, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 13, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 12, 2024	0.0105	0.0130	0.0105	0.0130	0.0130	1,000
Mar 11, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 08, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 07, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 06, 2024	0.0140	0.0140	0.0090	0.0090	0.0090	-
Mar 05, 2024	0.0140	0.0140	0.0125	0.0125	0.0125	-
Mar 04, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 01, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 28, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 27, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 26, 2024	0.0120	0.0125	0.0120	0.0120	0.0120	800
Feb 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 22, 2024	0.0120	0.0125	0.0120	0.0125	0.0125	1,010
Feb 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 14, 2024	0.0120	0.0130	0.0120	0.0120	0.0120	-
Feb 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 12, 2024	0.0125	0.0125	0.0120	0.0120	0.0120	806
Feb 09, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Feb 08, 2024	0.0155	0.0155	0.0125	0.0125	0.0125	500
Feb 07, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 06, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,000
Feb 05, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 02, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Feb 01, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 30, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 25, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 24, 2024	0.0120	0.0125	0.0120	0.0125	0.0125	1,000
Jan 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 22, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 19, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 17, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 16, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jan 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 12, 2024	0.0175	0.0175	0.0160	0.0160	0.0160	-
Jan 11, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Jan 10, 2024	0.0245	0.0245	0.0160	0.0160	0.0160	-
Jan 09, 2024	0.0110	0.0215	0.0110	0.0215	0.0215	32,384
Jan 08, 2024	0.0105	0.0105	0.0090	0.0090	0.0090	-
Jan 05, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 04, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 03, 2024	0.0105	0.0125	0.0105	0.0125	0.0125	-
Jan 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 22, 2023	0.0150	0.0155	0.0150	0.0155	0.0155	2,500
Dec 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 18, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 15, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 14, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 13, 2023	0.0150	0.0155	0.0150	0.0155	0.0155	500
Dec 12, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 11, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 08, 2023	0.0150	0.0155	0.0150	0.0155	0.0155	2,100
Dec 07, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 06, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7261-0.0000(-0.00%)

CRUDE OIL80.70-1.23(-1.50%)

Bitcoin CAD78,926.18-5,863.42(-6.92%)

Plant Veda Foods Ltd. (5RU.F)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7261
-0.0000(-0.00%)

CRUDE OIL
80.70
-1.23(-1.50%)

Bitcoin CAD
78,926.18
-5,863.42(-6.92%)