Arcario AB (869.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0010

+0.0001

(+11.11%)

At close: 09:09AM 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	0.0009	0.0010	0.0009	0.0010	0.0010	5,500
May 03, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	-
May 02, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 30, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	-
Apr 29, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 26, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	5,500
Apr 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 24, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 23, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Apr 18, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	-
Apr 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 16, 2024	0.0010	0.0025	0.0009	0.0025	0.0025	1,000,000
Apr 15, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 11, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 10, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Apr 09, 2024	0.0012	0.0012	0.0011	0.0011	0.0011	-
Apr 08, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Apr 05, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Apr 04, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	-
Apr 03, 2024	0.0011	0.0011	0.0010	0.0010	0.0010	-
Apr 02, 2024	0.0027	0.0027	0.0011	0.0011	0.0011	60,000
Mar 28, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 27, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 26, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	-
Mar 25, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 22, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 21, 2024	0.0010	0.0026	0.0010	0.0026	0.0026	33,000
Mar 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 19, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 18, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Mar 13, 2024	0.0010	0.0011	0.0010	0.0011	0.0011	-
Mar 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Mar 11, 2024	0.0011	0.0011	0.0010	0.0011	0.0011	100,000
Mar 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Mar 07, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Mar 06, 2024	0.0014	0.0014	0.0012	0.0012	0.0012	-
Mar 05, 2024	0.0014	0.0015	0.0014	0.0015	0.0015	-
Mar 04, 2024	0.0018	0.0018	0.0016	0.0018	0.0018	-
Mar 01, 2024	0.0013	0.0033	0.0013	0.0033	0.0033	175,000
Feb 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 28, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	-
Feb 27, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	-
Feb 26, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 23, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 22, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 21, 2024	0.0010	0.0010	0.0009	0.0009	0.0009	100,000
Feb 20, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Feb 15, 2024	0.0009	0.0010	0.0009	0.0010	0.0010	-
Feb 14, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Feb 13, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 09, 2024	0.0006	0.0007	0.0006	0.0006	0.0006	-
Feb 08, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 07, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 06, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 05, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Feb 02, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Feb 01, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 31, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Jan 30, 2024	0.0008	0.0008	0.0007	0.0007	0.0007	-
Jan 29, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	60,000
Jan 26, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 25, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 24, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 23, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 22, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Jan 19, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Jan 18, 2024	0.0009	0.0025	0.0009	0.0025	0.0025	60,000
Jan 17, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	-
Jan 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 12, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 11, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 10, 2024	0.0011	0.0012	0.0011	0.0012	0.0012	-
Jan 09, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 05, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 04, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Jan 03, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Jan 02, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Dec 29, 2023	0.0016	0.0016	0.0016	0.0016	0.0016	-
Dec 28, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 27, 2023	0.0015	0.0015	0.0015	0.0015	0.0015	-
Dec 22, 2023	0.0013	0.0013	0.0013	0.0013	0.0013	-
Dec 21, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 20, 2023	0.0013	0.0013	0.0012	0.0012	0.0012	-
Dec 19, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 18, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 15, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 14, 2023	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 13, 2023	0.0012	0.0012	0.0011	0.0012	0.0012	100,000
Dec 12, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	-
Dec 11, 2023	0.0012	0.0012	0.0011	0.0011	0.0011	-
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/USD0.7315-0.0006(-0.09%)

CRUDE OIL78.89+0.41(+0.52%)

Bitcoin CAD86,581.87-1,020.01(-1.16%)

Arcario AB (869.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
0.7315
-0.0006(-0.09%)

CRUDE OIL
78.89
+0.41(+0.52%)

Bitcoin CAD
86,581.87
-1,020.01(-1.16%)