STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Kool2play S.A. (8Q8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2400

-0.0060

(-2.44%)

As of 03:29PM CEST. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.2440	0.2540	0.2400	0.2400	0.2400	-
May 07, 2024	0.2360	0.2540	0.2360	0.2460	0.2460	-
May 06, 2024	0.2460	0.2520	0.2400	0.2400	0.2400	-
May 03, 2024	0.2460	0.2460	0.2460	0.2460	0.2460	-
May 02, 2024	0.2340	0.2520	0.2340	0.2520	0.2520	-
Apr 30, 2024	0.2340	0.2400	0.2340	0.2400	0.2400	-
Apr 29, 2024	0.2600	0.2600	0.2400	0.2400	0.2400	-
Apr 26, 2024	0.2340	0.2400	0.2340	0.2400	0.2400	-
Apr 25, 2024	0.2360	0.2400	0.2360	0.2400	0.2400	-
Apr 24, 2024	0.2460	0.2520	0.2420	0.2420	0.2420	-
Apr 23, 2024	0.2260	0.2420	0.2260	0.2320	0.2320	-
Apr 22, 2024	0.1720	0.2260	0.1720	0.2260	0.2260	-
Apr 19, 2024	0.1620	0.1710	0.1620	0.1710	0.1710	-
Apr 18, 2024	0.1460	0.1520	0.1460	0.1480	0.1480	-
Apr 17, 2024	0.1480	0.1510	0.1480	0.1490	0.1490	-
Apr 16, 2024	0.1470	0.1510	0.1470	0.1510	0.1510	-
Apr 15, 2024	0.1560	0.1560	0.1510	0.1510	0.1510	-
Apr 12, 2024	0.1530	0.1690	0.1530	0.1690	0.1690	-
Apr 11, 2024	0.1490	0.1580	0.1490	0.1560	0.1560	-
Apr 10, 2024	0.1500	0.1540	0.1500	0.1530	0.1530	-
Apr 09, 2024	0.1510	0.1690	0.1510	0.1540	0.1540	-
Apr 08, 2024	0.1480	0.1540	0.1470	0.1540	0.1540	-
Apr 05, 2024	0.1540	0.1600	0.1530	0.1530	0.1530	-
Apr 04, 2024	0.1680	0.1690	0.1570	0.1570	0.1570	-
Apr 03, 2024	0.1900	0.1930	0.1610	0.1610	0.1610	-
Apr 02, 2024	0.1940	0.2100	0.1940	0.1950	0.1950	-
Mar 28, 2024	0.2000	0.2120	0.2000	0.2120	0.2120	-
Mar 27, 2024	0.2040	0.2040	0.2040	0.2040	0.2040	-
Mar 26, 2024	0.2260	0.2280	0.2200	0.2200	0.2200	-
Mar 25, 2024	0.2240	0.2320	0.2240	0.2320	0.2320	-
Mar 22, 2024	0.2200	0.2300	0.2200	0.2300	0.2300	-
Mar 21, 2024	0.2660	0.2660	0.2240	0.2260	0.2260	-
Mar 20, 2024	0.2680	0.2800	0.2680	0.2720	0.2720	-
Mar 19, 2024	0.2780	0.2800	0.2740	0.2740	0.2740	-
Mar 18, 2024	0.3000	0.3080	0.2920	0.2920	0.2920	-
Mar 15, 2024	0.3020	0.3080	0.3020	0.3080	0.3080	-
Mar 14, 2024	0.3020	0.3080	0.3020	0.3080	0.3080	-
Mar 13, 2024	0.3020	0.3080	0.3020	0.3080	0.3080	-
Mar 12, 2024	0.3080	0.3160	0.3080	0.3080	0.3080	-
Mar 11, 2024	0.3000	0.3160	0.3000	0.3160	0.3160	-
Mar 08, 2024	0.3060	0.3240	0.3060	0.3080	0.3080	-
Mar 07, 2024	0.2860	0.3140	0.2860	0.3140	0.3140	-
Mar 06, 2024	0.2860	0.2920	0.2860	0.2920	0.2920	-
Mar 05, 2024	0.2840	0.2920	0.2840	0.2920	0.2920	-
Mar 04, 2024	0.3020	0.3020	0.2920	0.2920	0.2920	-
Mar 01, 2024	0.2840	0.3080	0.2840	0.3080	0.3080	-
Feb 29, 2024	0.2780	0.2900	0.2780	0.2900	0.2900	-
Feb 28, 2024	0.3060	0.3140	0.2780	0.2780	0.2780	-
Feb 27, 2024	0.3060	0.3140	0.3060	0.3120	0.3120	-
Feb 26, 2024	0.3060	0.3140	0.3060	0.3140	0.3140	-
Feb 23, 2024	0.2900	0.3120	0.2900	0.3120	0.3120	-
Feb 22, 2024	0.3260	0.3340	0.3000	0.3000	0.3000	-
Feb 21, 2024	0.3340	0.3400	0.3340	0.3340	0.3340	-
Feb 20, 2024	0.3260	0.3440	0.3260	0.3400	0.3400	-
Feb 19, 2024	0.2940	0.2940	0.2900	0.2900	0.2900	-
Feb 16, 2024	0.2940	0.3000	0.2940	0.3000	0.3000	-
Feb 15, 2024	0.2820	0.3000	0.2820	0.3000	0.3000	-
Feb 14, 2024	0.2840	0.2900	0.2840	0.2880	0.2880	-
Feb 13, 2024	0.2960	0.3020	0.2840	0.2840	0.2840	-
Feb 12, 2024	0.2760	0.3020	0.2760	0.2920	0.2920	-
Feb 09, 2024	0.3260	0.3340	0.2820	0.2820	0.2820	-
Feb 08, 2024	0.3240	0.3320	0.3240	0.3320	0.3320	-
Feb 07, 2024	0.3240	0.3320	0.3240	0.3320	0.3320	-
Feb 06, 2024	0.3240	0.3320	0.3240	0.3320	0.3320	-
Feb 05, 2024	0.3360	0.3440	0.3320	0.3320	0.3320	-
Feb 02, 2024	0.3460	0.3540	0.3440	0.3440	0.3440	-
Feb 01, 2024	0.3100	0.3240	0.3100	0.3240	0.3240	-
Jan 31, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 29, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 26, 2024	0.3440	0.3440	0.3440	0.3440	0.3440	-
Jan 25, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 24, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jan 23, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jan 22, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 19, 2024	0.2740	0.2740	0.2740	0.2740	0.2740	-
Jan 18, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jan 17, 2024	0.2700	0.2700	0.2700	0.2700	0.2700	-
Jan 16, 2024	0.2760	0.2760	0.2760	0.2760	0.2760	-
Jan 15, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 12, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 11, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 10, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 09, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Jan 08, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 05, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Jan 04, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jan 03, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 02, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Dec 29, 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
Dec 28, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 27, 2023	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 22, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 21, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 20, 2023	0.3920	0.3920	0.3920	0.3920	0.3920	-
Dec 19, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 18, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 15, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Dec 14, 2023	0.4000	0.4000	0.4000	0.4000	0.4000	-
Dec 13, 2023	0.4160	0.4160	0.4160	0.4160	0.4160	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,153.49-137.13(-0.62%)

S&P 5005,183.58-4.12(-0.08%)

DOW38,965.39+81.13(+0.21%)

CAD/USD0.7289+0.0003(+0.04%)

CRUDE OIL79.00+0.62(+0.79%)

Bitcoin CAD85,378.36-2,074.27(-2.37%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Kool2play S.A. (8Q8.F)

S&P/TSX
22,153.49
-137.13(-0.62%)

S&P 500
5,183.58
-4.12(-0.08%)

DOW
38,965.39
+81.13(+0.21%)

CAD/USD
0.7289
+0.0003(+0.04%)

CRUDE OIL
79.00
+0.62(+0.79%)

Bitcoin CAD
85,378.36
-2,074.27(-2.37%)