NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Gain in the AI chipmaker's stock price helped lift the tech-heavy index to a record high on Monday

Chill Brands Group PLC (7HR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0170

0.0000

(0.00%)

As of 09:17AM CEST. Market open.

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	633
May 20, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 16, 2024	0.0195	0.0195	0.0090	0.0090	0.0090	-
May 15, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
May 14, 2024	0.0180	0.0180	0.0100	0.0100	0.0100	-
May 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 10, 2024	0.0170	0.0170	0.0085	0.0085	0.0085	-
May 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 08, 2024	0.0180	0.0180	0.0095	0.0095	0.0095	-
May 07, 2024	0.0160	0.0160	0.0100	0.0100	0.0100	-
May 06, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 03, 2024	0.0150	0.0150	0.0070	0.0070	0.0070	-
May 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 24, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 23, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 19, 2024	0.0255	0.0255	0.0170	0.0170	0.0170	-
Apr 18, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Apr 17, 2024	0.0290	0.0290	0.0175	0.0175	0.0175	-
Apr 16, 2024	0.0240	0.0240	0.0210	0.0210	0.0210	-
Apr 15, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Apr 12, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 11, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Apr 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 09, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 08, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 04, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 03, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 02, 2024	0.0160	0.0160	0.0070	0.0070	0.0070	-
Mar 28, 2024	0.0125	0.0125	0.0085	0.0085	0.0085	-
Mar 27, 2024	0.0110	0.0110	0.0040	0.0040	0.0040	-
Mar 26, 2024	0.0125	0.0125	0.0040	0.0040	0.0040	-
Mar 25, 2024	0.0110	0.0110	0.0040	0.0040	0.0040	-
Mar 22, 2024	0.0110	0.0110	0.0040	0.0040	0.0040	-
Mar 21, 2024	0.0115	0.0115	0.0040	0.0040	0.0040	-
Mar 20, 2024	0.0125	0.0125	0.0040	0.0040	0.0040	-
Mar 19, 2024	0.0125	0.0125	0.0040	0.0040	0.0040	-
Mar 18, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 15, 2024	0.0125	0.0125	0.0040	0.0040	0.0040	-
Mar 14, 2024	0.0125	0.0125	0.0045	0.0045	0.0045	-
Mar 13, 2024	0.0135	0.0135	0.0040	0.0040	0.0040	-
Mar 12, 2024	0.0135	0.0135	0.0050	0.0050	0.0050	-
Mar 11, 2024	0.0125	0.0125	0.0060	0.0060	0.0060	-
Mar 08, 2024	0.0135	0.0135	0.0060	0.0060	0.0060	-
Mar 07, 2024	0.0125	0.0125	0.0055	0.0055	0.0055	-
Mar 06, 2024	0.0115	0.0115	0.0040	0.0040	0.0040	-
Mar 05, 2024	0.0125	0.0125	0.0040	0.0040	0.0040	-
Mar 04, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Mar 01, 2024	0.0125	0.0125	0.0040	0.0040	0.0040	-
Feb 29, 2024	0.0125	0.0125	0.0040	0.0040	0.0040	-
Feb 28, 2024	0.0135	0.0135	0.0040	0.0040	0.0040	-
Feb 27, 2024	0.0150	0.0150	0.0050	0.0050	0.0050	-
Feb 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Feb 23, 2024	0.0170	0.0170	0.0070	0.0070	0.0070	-
Feb 22, 2024	0.0170	0.0170	0.0075	0.0075	0.0075	-
Feb 21, 2024	0.0195	0.0195	0.0100	0.0100	0.0100	-
Feb 20, 2024	0.0195	0.0195	0.0105	0.0105	0.0105	-
Feb 19, 2024	0.0160	0.0160	0.0105	0.0105	0.0105	-
Feb 16, 2024	0.0160	0.0160	0.0070	0.0070	0.0070	-
Feb 15, 2024	0.0170	0.0170	0.0070	0.0070	0.0070	-
Feb 14, 2024	0.0195	0.0195	0.0080	0.0080	0.0080	-
Feb 13, 2024	0.0210	0.0210	0.0110	0.0110	0.0110	-
Feb 12, 2024	0.0205	0.0205	0.0120	0.0120	0.0120	-
Feb 09, 2024	0.0220	0.0220	0.0125	0.0125	0.0125	-
Feb 08, 2024	0.0195	0.0195	0.0135	0.0135	0.0135	-
Feb 07, 2024	0.0230	0.0230	0.0115	0.0115	0.0115	-
Feb 06, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 05, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Feb 02, 2024	0.0245	0.0245	0.0150	0.0150	0.0150	-
Feb 01, 2024	0.0245	0.0245	0.0150	0.0150	0.0150	-
Jan 31, 2024	0.0220	0.0220	0.0155	0.0155	0.0155	-
Jan 30, 2024	0.0220	0.0220	0.0125	0.0125	0.0125	-
Jan 29, 2024	0.0230	0.0230	0.0135	0.0135	0.0135	-
Jan 26, 2024	0.0335	0.0335	0.0260	0.0260	0.0260	-
Jan 25, 2024	0.0380	0.0380	0.0295	0.0295	0.0295	-
Jan 24, 2024	0.0380	0.0380	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0370	0.0370	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Jan 19, 2024	0.0370	0.0370	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0380	0.0380	0.0280	0.0280	0.0280	-
Jan 17, 2024	0.0335	0.0335	0.0290	0.0290	0.0290	-
Jan 16, 2024	0.0365	0.0365	0.0295	0.0295	0.0295	-
Jan 15, 2024	0.0370	0.0370	0.0280	0.0280	0.0280	-
Jan 12, 2024	0.0405	0.0405	0.0285	0.0285	0.0285	-
Jan 11, 2024	0.0415	0.0415	0.0310	0.0310	0.0310	-
Jan 10, 2024	0.0400	0.0400	0.0335	0.0335	0.0335	-
Jan 09, 2024	0.0405	0.0405	0.0325	0.0325	0.0325	-
Jan 08, 2024	0.0415	0.0415	0.0415	0.0415	0.0415	-
Jan 05, 2024	0.0415	0.0415	0.0325	0.0325	0.0325	-
Jan 04, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Jan 03, 2024	0.0455	0.0455	0.0340	0.0340	0.0340	-
Jan 02, 2024	0.0480	0.0480	0.0365	0.0365	0.0365	-
Dec 29, 2023	0.0490	0.0490	0.0490	0.0490	0.0490	-
Dec 28, 2023	0.0410	0.0425	0.0410	0.0425	0.0425	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,520.71+55.34(+0.25%)

S&P 5005,311.35+3.22(+0.06%)

DOW39,867.04+60.27(+0.15%)

CAD/USD0.7333-0.0009(-0.12%)

CRUDE OIL79.17-0.63(-0.79%)

Bitcoin CAD96,116.96+4,956.98(+5.44%)

NASDAQ SLIPS AFTER RECORD AS INVESTORS AWAIT NVIDIA EARNINGS

Chill Brands Group PLC (7HR.F)

S&P/TSX
22,520.71
+55.34(+0.25%)

S&P 500
5,311.35
+3.22(+0.06%)

DOW
39,867.04
+60.27(+0.15%)

CAD/USD
0.7333
-0.0009(-0.12%)

CRUDE OIL
79.17
-0.63(-0.79%)

Bitcoin CAD
96,116.96
+4,956.98(+5.44%)