Acarix AB (publ) (7AC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0170

-0.0038

(-18.27%)

At close: 09:13AM CEST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,000
May 03, 2024	0.0250	0.0250	0.0208	0.0208	0.0208	5,000
May 02, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0196	0.0170	0.0196	0.0196	-
Apr 26, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	-
Apr 25, 2024	0.0170	0.0182	0.0170	0.0182	0.0182	-
Apr 24, 2024	0.0170	0.0185	0.0170	0.0185	0.0185	-
Apr 23, 2024	0.0170	0.0220	0.0170	0.0192	0.0192	10,000
Apr 22, 2024	0.0170	0.0187	0.0170	0.0187	0.0187	-
Apr 19, 2024	0.0170	0.0193	0.0170	0.0193	0.0193	-
Apr 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 17, 2024	0.0170	0.0193	0.0170	0.0193	0.0193	-
Apr 16, 2024	0.0170	0.0193	0.0170	0.0193	0.0193	-
Apr 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 11, 2024	0.0170	0.0290	0.0170	0.0218	0.0218	50,000
Apr 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 09, 2024	0.0170	0.0216	0.0170	0.0216	0.0216	-
Apr 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 05, 2024	0.0170	0.0197	0.0170	0.0197	0.0197	-
Apr 04, 2024	0.0170	0.0277	0.0170	0.0186	0.0186	5,000
Apr 03, 2024	0.0170	0.0182	0.0170	0.0182	0.0182	-
Apr 02, 2024	0.0170	0.0196	0.0170	0.0196	0.0196	-
Mar 28, 2024	0.0170	0.0204	0.0170	0.0204	0.0204	-
Mar 27, 2024	0.0170	0.0206	0.0170	0.0206	0.0206	-
Mar 26, 2024	0.0170	0.0211	0.0170	0.0211	0.0211	-
Mar 25, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	-
Mar 22, 2024	0.0170	0.0201	0.0170	0.0201	0.0201	-
Mar 21, 2024	0.0170	0.0202	0.0170	0.0202	0.0202	-
Mar 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 15, 2024	0.0170	0.0207	0.0170	0.0207	0.0207	-
Mar 14, 2024	0.0170	0.0220	0.0170	0.0220	0.0220	-
Mar 13, 2024	0.0185	0.0185	0.0170	0.0170	0.0170	-
Mar 12, 2024	0.0170	0.0172	0.0170	0.0172	0.0172	-
Mar 11, 2024	0.0170	0.0172	0.0170	0.0172	0.0172	-
Mar 08, 2024	0.0170	0.0212	0.0170	0.0212	0.0212	-
Mar 07, 2024	0.0260	0.0260	0.0208	0.0208	0.0208	10,000
Mar 06, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 05, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 04, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Mar 01, 2024	0.0188	0.0229	0.0188	0.0229	0.0229	-
Feb 29, 2024	0.0200	0.0270	0.0200	0.0270	0.0270	-
Feb 28, 2024	0.0200	0.0231	0.0200	0.0231	0.0231	-
Feb 27, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 23, 2024	0.0200	0.0219	0.0200	0.0219	0.0219	-
Feb 22, 2024	0.0200	0.0209	0.0200	0.0209	0.0209	-
Feb 21, 2024	0.0200	0.0208	0.0200	0.0208	0.0208	-
Feb 20, 2024	0.0200	0.0213	0.0200	0.0213	0.0213	-
Feb 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 16, 2024	0.0170	0.0233	0.0170	0.0233	0.0233	-
Feb 15, 2024	0.0170	0.0236	0.0170	0.0236	0.0236	-
Feb 14, 2024	0.0184	0.0241	0.0184	0.0241	0.0241	-
Feb 13, 2024	0.0183	0.0243	0.0183	0.0243	0.0243	-
Feb 12, 2024	0.0197	0.0250	0.0197	0.0250	0.0250	-
Feb 09, 2024	0.0378	0.0378	0.0245	0.0245	0.0245	9,000
Feb 08, 2024	0.0200	0.0278	0.0200	0.0278	0.0278	-
Feb 07, 2024	0.0200	0.0260	0.0200	0.0260	0.0260	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0170	0.0323	0.0170	0.0323	0.0323	20,325
Feb 02, 2024	0.0170	0.0178	0.0170	0.0178	0.0178	-
Feb 01, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jan 31, 2024	0.0190	0.0190	0.0170	0.0170	0.0170	17,000
Jan 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	-
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 25, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	-
Jan 24, 2024	0.0200	0.0247	0.0170	0.0170	0.0170	25,000
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 19, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	-
Jan 18, 2024	0.0170	0.0200	0.0170	0.0170	0.0170	10,000
Jan 17, 2024	0.0220	0.0220	0.0170	0.0170	0.0170	5,000
Jan 16, 2024	0.0152	0.0250	0.0152	0.0220	0.0220	50,000
Jan 15, 2024	0.0152	0.0166	0.0152	0.0166	0.0166	-
Jan 12, 2024	0.0152	0.0163	0.0152	0.0163	0.0163	-
Jan 11, 2024	0.0152	0.0158	0.0152	0.0158	0.0158	-
Jan 10, 2024	0.0152	0.0155	0.0152	0.0155	0.0155	-
Jan 09, 2024	0.0152	0.0165	0.0152	0.0165	0.0165	-
Jan 08, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 05, 2024	0.0152	0.0160	0.0152	0.0160	0.0160	-
Jan 04, 2024	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 03, 2024	0.0152	0.0159	0.0152	0.0159	0.0159	-
Jan 02, 2024	0.0152	0.0165	0.0152	0.0165	0.0165	-
Dec 29, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 28, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 27, 2023	0.0152	0.0155	0.0152	0.0155	0.0155	6,000
Dec 22, 2023	0.0152	0.0158	0.0152	0.0158	0.0158	-
Dec 21, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 20, 2023	0.0152	0.0236	0.0152	0.0152	0.0152	300
Dec 19, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 18, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 15, 2023	0.0152	0.0164	0.0152	0.0164	0.0164	-
Dec 14, 2023	0.0152	0.0158	0.0152	0.0158	0.0158	-
Dec 13, 2023	0.0152	0.0163	0.0152	0.0163	0.0163	-
Dec 12, 2023	0.0152	0.0152	0.0152	0.0152	0.0152	-
Dec 11, 2023	0.0152	0.0171	0.0152	0.0171	0.0171	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0010(+0.13%)

CRUDE OIL78.77+0.29(+0.37%)

Bitcoin CAD86,801.98-400.83(-0.46%)

Acarix AB (publ) (7AC.F)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0010(+0.13%)

CRUDE OIL
78.77
+0.29(+0.37%)

Bitcoin CAD
86,801.98
-400.83(-0.46%)