STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

Quadrise Fuels International PLC (8QF.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.0185

-0.0015

(-7.50%)

At close: 09:33PM CEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.0200	0.0200	0.0180	0.0185	0.0185	-
May 09, 2024	0.0195	0.0200	0.0195	0.0200	0.0200	-
May 08, 2024	0.0190	0.0195	0.0190	0.0195	0.0195	-
May 07, 2024	0.0205	0.0210	0.0190	0.0190	0.0190	-
May 06, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
May 03, 2024	0.0205	0.0205	0.0195	0.0205	0.0205	-
May 02, 2024	0.0200	0.0215	0.0200	0.0205	0.0205	-
Apr 30, 2024	0.0200	0.0200	0.0195	0.0200	0.0200	-
Apr 29, 2024	0.0215	0.0215	0.0185	0.0200	0.0200	-
Apr 26, 2024	0.0220	0.0220	0.0210	0.0215	0.0215	-
Apr 25, 2024	0.0210	0.0225	0.0205	0.0220	0.0220	-
Apr 24, 2024	0.0230	0.0240	0.0210	0.0210	0.0210	-
Apr 23, 2024	0.0225	0.0245	0.0225	0.0230	0.0230	-
Apr 22, 2024	0.0210	0.0235	0.0200	0.0225	0.0225	-
Apr 19, 2024	0.0185	0.0210	0.0185	0.0210	0.0210	-
Apr 18, 2024	0.0185	0.0185	0.0175	0.0185	0.0185	-
Apr 17, 2024	0.0175	0.0185	0.0170	0.0185	0.0185	-
Apr 16, 2024	0.0180	0.0180	0.0175	0.0175	0.0175	-
Apr 15, 2024	0.0175	0.0185	0.0175	0.0185	0.0185	-
Apr 12, 2024	0.0180	0.0180	0.0175	0.0175	0.0175	-
Apr 11, 2024	0.0185	0.0185	0.0175	0.0180	0.0180	-
Apr 10, 2024	0.0185	0.0190	0.0175	0.0190	0.0190	-
Apr 09, 2024	0.0175	0.0185	0.0175	0.0185	0.0185	-
Apr 08, 2024	0.0180	0.0190	0.0170	0.0175	0.0175	-
Apr 05, 2024	0.0175	0.0180	0.0175	0.0180	0.0180	-
Apr 04, 2024	0.0175	0.0180	0.0175	0.0175	0.0175	-
Apr 03, 2024	0.0180	0.0180	0.0175	0.0175	0.0175	-
Apr 02, 2024	0.0165	0.0180	0.0165	0.0180	0.0180	-
Mar 28, 2024	0.0170	0.0170	0.0165	0.0165	0.0165	-
Mar 27, 2024	0.0170	0.0170	0.0165	0.0170	0.0170	-
Mar 26, 2024	0.0170	0.0170	0.0165	0.0170	0.0170	-
Mar 25, 2024	0.0170	0.0170	0.0165	0.0170	0.0170	-
Mar 22, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	-
Mar 21, 2024	0.0175	0.0180	0.0175	0.0180	0.0180	-
Mar 20, 2024	0.0165	0.0175	0.0165	0.0175	0.0175	-
Mar 19, 2024	0.0195	0.0195	0.0155	0.0165	0.0165	-
Mar 18, 2024	0.0188	0.0202	0.0188	0.0193	0.0193	-
Mar 15, 2024	0.0193	0.0193	0.0188	0.0188	0.0188	-
Mar 14, 2024	0.0207	0.0207	0.0183	0.0193	0.0193	-
Mar 13, 2024	0.0207	0.0207	0.0202	0.0207	0.0207	-
Mar 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 11, 2024	0.0205	0.0210	0.0205	0.0210	0.0210	-
Mar 08, 2024	0.0215	0.0215	0.0205	0.0205	0.0205	-
Mar 07, 2024	0.0220	0.0220	0.0210	0.0215	0.0215	-
Mar 06, 2024	0.0235	0.0235	0.0210	0.0220	0.0220	-
Mar 05, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 04, 2024	0.0245	0.0245	0.0235	0.0235	0.0235	-
Mar 01, 2024	0.0250	0.0250	0.0240	0.0245	0.0245	-
Feb 29, 2024	0.0265	0.0265	0.0245	0.0250	0.0250	-
Feb 28, 2024	0.0255	0.0265	0.0250	0.0265	0.0265	-
Feb 27, 2024	0.0260	0.0260	0.0245	0.0255	0.0255	-
Feb 26, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	-
Feb 23, 2024	0.0265	0.0265	0.0250	0.0250	0.0250	-
Feb 22, 2024	0.0265	0.0265	0.0245	0.0265	0.0265	-
Feb 21, 2024	0.0265	0.0265	0.0260	0.0265	0.0265	-
Feb 20, 2024	0.0270	0.0270	0.0260	0.0265	0.0265	-
Feb 19, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	-
Feb 16, 2024	0.0270	0.0285	0.0265	0.0280	0.0280	-
Feb 15, 2024	0.0290	0.0295	0.0265	0.0270	0.0270	-
Feb 14, 2024	0.0300	0.0300	0.0285	0.0290	0.0290	-
Feb 13, 2024	0.0325	0.0325	0.0295	0.0295	0.0295	-
Feb 12, 2024	0.0315	0.0315	0.0300	0.0305	0.0305	-
Feb 09, 2024	0.0300	0.0320	0.0295	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0295	0.0300	0.0300	-
Feb 07, 2024	0.0325	0.0325	0.0300	0.0300	0.0300	-
Feb 06, 2024	0.0265	0.0335	0.0265	0.0325	0.0325	-
Feb 05, 2024	0.0285	0.0285	0.0250	0.0265	0.0265	-
Feb 02, 2024	0.0295	0.0300	0.0265	0.0285	0.0285	-
Feb 01, 2024	0.0285	0.0300	0.0285	0.0295	0.0295	-
Jan 31, 2024	0.0305	0.0305	0.0285	0.0285	0.0285	-
Jan 30, 2024	0.0295	0.0305	0.0295	0.0305	0.0305	-
Jan 29, 2024	0.0315	0.0320	0.0295	0.0295	0.0295	-
Jan 26, 2024	0.0320	0.0320	0.0310	0.0315	0.0315	-
Jan 25, 2024	0.0300	0.0320	0.0295	0.0320	0.0320	-
Jan 24, 2024	0.0300	0.0300	0.0295	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0330	0.0290	0.0330	0.0330	-
Jan 22, 2024	0.0320	0.0325	0.0295	0.0325	0.0325	-
Jan 19, 2024	0.0315	0.0335	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0310	0.0315	0.0280	0.0295	0.0295	-
Jan 17, 2024	0.0285	0.0335	0.0275	0.0335	0.0335	-
Jan 16, 2024	0.0290	0.0310	0.0280	0.0310	0.0310	-
Jan 15, 2024	0.0290	0.0315	0.0280	0.0315	0.0315	-
Jan 12, 2024	0.0300	0.0320	0.0285	0.0320	0.0320	-
Jan 11, 2024	0.0270	0.0330	0.0270	0.0330	0.0330	-
Jan 10, 2024	0.0280	0.0305	0.0260	0.0305	0.0305	-
Jan 09, 2024	0.0290	0.0315	0.0275	0.0315	0.0315	-
Jan 08, 2024	0.0295	0.0320	0.0285	0.0320	0.0320	-
Jan 05, 2024	0.0300	0.0325	0.0285	0.0325	0.0325	-
Jan 04, 2024	0.0330	0.0330	0.0290	0.0325	0.0325	-
Jan 03, 2024	0.0355	0.0360	0.0320	0.0340	0.0340	-
Jan 02, 2024	0.0350	0.0365	0.0345	0.0360	0.0360	-
Dec 29, 2023	0.0330	0.0330	0.0320	0.0320	0.0320	-
Dec 28, 2023	0.0325	0.0360	0.0320	0.0360	0.0360	-
Dec 27, 2023	0.0335	0.0355	0.0320	0.0355	0.0355	-
Dec 22, 2023	0.0330	0.0365	0.0330	0.0365	0.0365	-
Dec 21, 2023	0.0300	0.0355	0.0300	0.0355	0.0355	-
Dec 20, 2023	0.0300	0.0330	0.0300	0.0330	0.0330	-
Dec 19, 2023	0.0245	0.0330	0.0235	0.0330	0.0330	-
Dec 18, 2023	0.0255	0.0325	0.0240	0.0325	0.0325	-
Dec 15, 2023	0.0260	0.0280	0.0240	0.0280	0.0280	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,233.81-2,966.22(-3.44%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Quadrise Fuels International PLC (8QF.BE)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,233.81
-2,966.22(-3.44%)