STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hit all-time high on Wednesday

Helium One Global Ltd (9K3.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.0160

0.0000

(0.00%)

As of 08:24PM CEST. Market open.

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	0.0160	0.0160	0.0145	0.0160	0.0160	20,000
May 14, 2024	0.0160	0.0160	0.0145	0.0160	0.0160	-
May 13, 2024	0.0165	0.0165	0.0150	0.0160	0.0160	-
May 10, 2024	0.0165	0.0165	0.0145	0.0165	0.0165	-
May 09, 2024	0.0165	0.0165	0.0150	0.0165	0.0165	-
May 08, 2024	0.0165	0.0165	0.0150	0.0160	0.0160	-
May 07, 2024	0.0165	0.0165	0.0155	0.0165	0.0165	-
May 06, 2024	0.0165	0.0165	0.0165	0.0165	0.0165	-
May 03, 2024	0.0165	0.0165	0.0155	0.0165	0.0165	-
May 02, 2024	0.0170	0.0170	0.0155	0.0165	0.0165	-
Apr 30, 2024	0.0175	0.0175	0.0160	0.0170	0.0170	-
Apr 29, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	-
Apr 26, 2024	0.0165	0.0170	0.0160	0.0170	0.0170	-
Apr 25, 2024	0.0165	0.0165	0.0145	0.0165	0.0165	-
Apr 24, 2024	0.0165	0.0165	0.0155	0.0165	0.0165	-
Apr 23, 2024	0.0165	0.0165	0.0155	0.0165	0.0165	-
Apr 22, 2024	0.0170	0.0170	0.0150	0.0160	0.0160	-
Apr 19, 2024	0.0160	0.0170	0.0145	0.0170	0.0170	-
Apr 18, 2024	0.0165	0.0165	0.0145	0.0160	0.0160	-
Apr 17, 2024	0.0165	0.0165	0.0150	0.0165	0.0165	-
Apr 16, 2024	0.0175	0.0175	0.0155	0.0165	0.0165	-
Apr 15, 2024	0.0165	0.0175	0.0160	0.0175	0.0175	-
Apr 12, 2024	0.0155	0.0165	0.0150	0.0165	0.0165	-
Apr 11, 2024	0.0170	0.0170	0.0145	0.0155	0.0155	-
Apr 10, 2024	0.0185	0.0185	0.0150	0.0170	0.0170	-
Apr 09, 2024	0.0195	0.0200	0.0170	0.0185	0.0185	-
Apr 08, 2024	0.0165	0.0200	0.0165	0.0200	0.0200	-
Apr 05, 2024	0.0145	0.0155	0.0145	0.0145	0.0145	-
Apr 04, 2024	0.0130	0.0150	0.0120	0.0150	0.0150	-
Apr 03, 2024	0.0130	0.0130	0.0115	0.0130	0.0130	-
Apr 02, 2024	0.0135	0.0135	0.0120	0.0130	0.0130	-
Mar 28, 2024	0.0141	0.0141	0.0126	0.0140	0.0140	-
Mar 27, 2024	0.0196	0.0196	0.0130	0.0142	0.0142	-
Mar 26, 2024	0.0151	0.0151	0.0132	0.0148	0.0148	-
Mar 25, 2024	0.0154	0.0154	0.0142	0.0152	0.0152	-
Mar 22, 2024	0.0157	0.0157	0.0143	0.0154	0.0154	-
Mar 21, 2024	0.0161	0.0161	0.0147	0.0158	0.0158	-
Mar 20, 2024	0.0164	0.0164	0.0150	0.0161	0.0161	-
Mar 19, 2024	0.0164	0.0165	0.0150	0.0165	0.0165	-
Mar 18, 2024	0.0164	0.0165	0.0147	0.0165	0.0165	-
Mar 15, 2024	0.0164	0.0165	0.0153	0.0165	0.0165	-
Mar 14, 2024	0.0180	0.0180	0.0150	0.0165	0.0165	-
Mar 13, 2024	0.0173	0.0180	0.0167	0.0171	0.0171	-
Mar 12, 2024	0.0148	0.0183	0.0148	0.0174	0.0174	-
Mar 11, 2024	0.0190	0.0190	0.0142	0.0149	0.0149	-
Mar 08, 2024	0.0224	0.0224	0.0174	0.0191	0.0191	-
Mar 07, 2024	0.0259	0.0259	0.0206	0.0226	0.0226	-
Mar 06, 2024	0.0268	0.0268	0.0247	0.0267	0.0267	-
Mar 05, 2024	0.0267	0.0267	0.0243	0.0267	0.0267	-
Mar 04, 2024	0.0278	0.0278	0.0249	0.0267	0.0267	-
Mar 01, 2024	0.0284	0.0284	0.0253	0.0278	0.0278	-
Feb 29, 2024	0.0266	0.0284	0.0241	0.0284	0.0284	-
Feb 28, 2024	0.0274	0.0274	0.0243	0.0265	0.0265	-
Feb 27, 2024	0.0250	0.0296	0.0250	0.0296	0.0296	-
Feb 26, 2024	0.0257	0.0285	0.0250	0.0250	0.0250	-
Feb 23, 2024	0.0253	0.0296	0.0253	0.0257	0.0257	-
Feb 22, 2024	0.0241	0.0301	0.0237	0.0253	0.0253	-
Feb 21, 2024	0.0246	0.0255	0.0241	0.0241	0.0241	-
Feb 20, 2024	0.0246	0.0264	0.0194	0.0194	0.0194	-
Feb 19, 2024	0.0253	0.0283	0.0246	0.0246	0.0246	-
Feb 16, 2024	0.0306	0.0306	0.0252	0.0306	0.0306	-
Feb 15, 2024	0.0225	0.0306	0.0220	0.0252	0.0252	-
Feb 14, 2024	0.0263	0.0263	0.0208	0.0209	0.0209	-
Feb 13, 2024	0.0264	0.0264	0.0238	0.0263	0.0263	-
Feb 12, 2024	0.0272	0.0272	0.0227	0.0227	0.0227	-
Feb 09, 2024	0.0250	0.0280	0.0244	0.0280	0.0280	-
Feb 08, 2024	0.0302	0.0310	0.0267	0.0270	0.0270	-
Feb 07, 2024	0.0309	0.0309	0.0201	0.0250	0.0250	-
Feb 06, 2024	0.0321	0.0331	0.0236	0.0256	0.0256	-
Feb 05, 2024	0.0194	0.0344	0.0194	0.0323	0.0323	-
Feb 02, 2024	0.0168	0.0186	0.0154	0.0170	0.0170	-
Feb 01, 2024	0.0168	0.0186	0.0144	0.0152	0.0152	-
Jan 31, 2024	0.0159	0.0177	0.0144	0.0168	0.0168	-
Jan 30, 2024	0.0185	0.0266	0.0151	0.0159	0.0159	-
Jan 29, 2024	0.0091	0.0221	0.0089	0.0185	0.0185	-
Jan 26, 2024	0.0045	0.0084	0.0045	0.0079	0.0079	-
Jan 25, 2024	0.0027	0.0045	0.0027	0.0045	0.0045	-
Jan 24, 2024	0.0028	0.0031	0.0025	0.0031	0.0031	-
Jan 23, 2024	0.0027	0.0028	0.0023	0.0028	0.0028	-
Jan 22, 2024	0.0027	0.0028	0.0026	0.0027	0.0027	-
Jan 19, 2024	0.0029	0.0029	0.0025	0.0027	0.0027	-
Jan 18, 2024	0.0027	0.0029	0.0026	0.0029	0.0029	-
Jan 17, 2024	0.0030	0.0030	0.0027	0.0027	0.0027	-
Jan 16, 2024	0.0029	0.0030	0.0027	0.0028	0.0028	-
Jan 15, 2024	0.0030	0.0030	0.0028	0.0030	0.0030	-
Jan 12, 2024	0.0028	0.0030	0.0025	0.0030	0.0030	-
Jan 11, 2024	0.0028	0.0030	0.0026	0.0028	0.0028	20,000
Jan 10, 2024	0.0027	0.0028	0.0026	0.0028	0.0028	-
Jan 09, 2024	0.0029	0.0029	0.0026	0.0028	0.0028	-
Jan 08, 2024	0.0035	0.0035	0.0028	0.0029	0.0029	-
Jan 05, 2024	0.0029	0.0035	0.0028	0.0035	0.0035	-
Jan 04, 2024	0.0030	0.0031	0.0028	0.0029	0.0029	-
Jan 03, 2024	0.0030	0.0030	0.0029	0.0030	0.0030	-
Jan 02, 2024	0.0031	0.0035	0.0029	0.0034	0.0034	-
Dec 29, 2023	0.0032	0.0034	0.0032	0.0033	0.0033	-
Dec 28, 2023	0.0031	0.0032	0.0031	0.0032	0.0032	-
Dec 27, 2023	0.0030	0.0039	0.0030	0.0031	0.0031	45,000
Dec 22, 2023	0.0027	0.0029	0.0026	0.0026	0.0026	-
Dec 21, 2023	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 20, 2023	0.0122	0.0122	0.0087	0.0115	0.0115	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,306.67+63.33(+0.28%)

S&P 5005,300.79+54.11(+1.03%)

DOW39,842.49+284.38(+0.72%)

CAD/USD0.7351+0.0026(+0.35%)

CRUDE OIL78.75+0.73(+0.94%)

Bitcoin CAD88,979.80+5,518.20(+6.61%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Helium One Global Ltd (9K3.BE)

S&P/TSX
22,306.67
+63.33(+0.28%)

S&P 500
5,300.79
+54.11(+1.03%)

DOW
39,842.49
+284.38(+0.72%)

CAD/USD
0.7351
+0.0026(+0.35%)

CRUDE OIL
78.75
+0.73(+0.94%)

Bitcoin CAD
88,979.80
+5,518.20(+6.61%)