Acanthe Développement (ADX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3750

+0.0070

(+1.90%)

At close: 05:20PM CEST

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.3480	0.3750	0.3480	0.3750	0.3750	3,117
Apr 17, 2024	0.3460	0.3710	0.3460	0.3680	0.3680	-
Apr 16, 2024	0.3450	0.4260	0.3450	0.3690	0.3690	3,117
Apr 15, 2024	0.3500	0.3730	0.3500	0.3650	0.3650	-
Apr 12, 2024	0.3600	0.3720	0.3600	0.3710	0.3710	-
Apr 11, 2024	0.3700	0.3720	0.3700	0.3720	0.3720	-
Apr 10, 2024	0.3690	0.3730	0.3690	0.3730	0.3730	-
Apr 09, 2024	0.3510	0.3800	0.3510	0.3730	0.3730	-
Apr 08, 2024	0.3600	0.3800	0.3600	0.3710	0.3710	-
Apr 05, 2024	0.3600	0.3800	0.3600	0.3800	0.3800	-
Apr 04, 2024	0.3600	0.4170	0.3600	0.3800	0.3800	13,079
Apr 03, 2024	0.3690	0.3800	0.3690	0.3800	0.3800	-
Apr 02, 2024	0.3520	0.3810	0.3520	0.3810	0.3810	-
Mar 28, 2024	0.3540	0.3640	0.3540	0.3640	0.3640	-
Mar 27, 2024	0.3320	0.4120	0.3320	0.3600	0.3600	3,000
Mar 26, 2024	0.3420	0.3620	0.3420	0.3620	0.3620	-
Mar 25, 2024	0.3300	0.3620	0.3300	0.3620	0.3620	-
Mar 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 21, 2024	0.3220	0.3400	0.3220	0.3400	0.3400	-
Mar 20, 2024	0.3400	0.3400	0.3380	0.3380	0.3380	-
Mar 19, 2024	0.3380	0.3380	0.3360	0.3360	0.3360	-
Mar 18, 2024	0.3400	0.3400	0.3320	0.3320	0.3320	-
Mar 15, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	-
Mar 14, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Mar 13, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	-
Mar 12, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Mar 11, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	-
Mar 08, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	-
Mar 07, 2024	0.3400	0.3560	0.3400	0.3560	0.3560	-
Mar 06, 2024	0.3480	0.3600	0.3480	0.3600	0.3600	-
Mar 05, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	-
Mar 04, 2024	0.3320	0.3660	0.3320	0.3560	0.3560	-
Mar 01, 2024	0.3320	0.3600	0.3320	0.3600	0.3600	-
Feb 29, 2024	0.3400	0.3520	0.3400	0.3520	0.3520	-
Feb 28, 2024	0.3340	0.3520	0.3340	0.3520	0.3520	-
Feb 27, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Feb 26, 2024	0.3440	0.4040	0.3440	0.3660	0.3660	3,554
Feb 23, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Feb 22, 2024	0.3420	0.3580	0.3420	0.3580	0.3580	-
Feb 21, 2024	0.3420	0.3580	0.3420	0.3580	0.3580	-
Feb 20, 2024	0.3440	0.3620	0.3440	0.3620	0.3620	-
Feb 19, 2024	0.3420	0.3580	0.3420	0.3580	0.3580	-
Feb 16, 2024	0.3480	0.3620	0.3480	0.3620	0.3620	-
Feb 15, 2024	0.3500	0.3660	0.3500	0.3660	0.3660	-
Feb 14, 2024	0.3480	0.3700	0.3480	0.3700	0.3700	-
Feb 13, 2024	0.3500	0.4100	0.3500	0.4100	0.4100	2,137
Feb 12, 2024	0.3480	0.3600	0.3480	0.3600	0.3600	-
Feb 09, 2024	0.3480	0.3600	0.3480	0.3600	0.3600	-
Feb 08, 2024	0.3400	0.3620	0.3400	0.3620	0.3620	-
Feb 07, 2024	0.3480	0.3660	0.3480	0.3660	0.3660	-
Feb 06, 2024	0.3460	0.3660	0.3460	0.3660	0.3660	-
Feb 05, 2024	0.3460	0.3660	0.3460	0.3660	0.3660	-
Feb 02, 2024	0.3420	0.3640	0.3420	0.3640	0.3640	-
Feb 01, 2024	0.3500	0.3620	0.3500	0.3620	0.3620	-
Jan 31, 2024	0.3520	0.3700	0.3520	0.3700	0.3700	-
Jan 30, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 29, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Jan 26, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 25, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 24, 2024	0.3520	0.3620	0.3520	0.3620	0.3620	-
Jan 23, 2024	0.3460	0.3700	0.3460	0.3700	0.3700	-
Jan 22, 2024	0.3500	0.3660	0.3500	0.3660	0.3660	-
Jan 19, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 18, 2024	0.3500	0.3680	0.3500	0.3680	0.3680	-
Jan 17, 2024	0.3500	0.3680	0.3500	0.3680	0.3680	-
Jan 16, 2024	0.3500	0.3660	0.3500	0.3660	0.3660	-
Jan 15, 2024	0.3480	0.3680	0.3480	0.3680	0.3680	-
Jan 12, 2024	0.3500	0.3640	0.3500	0.3640	0.3640	-
Jan 11, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Jan 10, 2024	0.3500	0.3640	0.3500	0.3640	0.3640	-
Jan 09, 2024	0.3520	0.3660	0.3520	0.3660	0.3660	-
Jan 08, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	-
Jan 05, 2024	0.3440	0.3660	0.3440	0.3660	0.3660	-
Jan 04, 2024	0.3520	0.3640	0.3520	0.3640	0.3640	-
Jan 03, 2024	0.3520	0.3680	0.3520	0.3680	0.3680	-
Jan 02, 2024	0.3440	0.3620	0.3440	0.3620	0.3620	-
Dec 29, 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
Dec 28, 2023	0.3560	0.3560	0.3560	0.3560	0.3560	-
Dec 27, 2023	0.3400	0.3640	0.3400	0.3640	0.3640	-
Dec 22, 2023	0.3380	0.3600	0.3380	0.3600	0.3600	-
Dec 21, 2023	0.3340	0.3980	0.3340	0.3580	0.3580	350
Dec 20, 2023	0.3400	0.3560	0.3400	0.3560	0.3560	-
Dec 19, 2023	0.3420	0.3560	0.3420	0.3560	0.3560	-
Dec 18, 2023	0.3360	0.3360	0.3360	0.3360	0.3360	-
Dec 15, 2023	0.3420	0.3540	0.3420	0.3540	0.3540	-
Dec 14, 2023	0.3440	0.3620	0.3440	0.3620	0.3620	-
Dec 13, 2023	0.3400	0.3980	0.3400	0.3980	0.3980	6,014
Dec 12, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
Dec 11, 2023	0.3420	0.3520	0.3420	0.3500	0.3500	-
Dec 08, 2023	0.3320	0.3520	0.3320	0.3520	0.3520	-
Dec 07, 2023	0.3260	0.3460	0.3260	0.3460	0.3460	-
Dec 06, 2023	0.3420	0.3500	0.3420	0.3500	0.3500	-
Dec 05, 2023	0.3400	0.3440	0.3400	0.3440	0.3440	-
Dec 04, 2023	0.3280	0.3420	0.3280	0.3420	0.3420	-
Dec 01, 2023	0.3240	0.3240	0.3240	0.3240	0.3240	-
Nov 30, 2023	0.3120	0.3120	0.3120	0.3120	0.3120	-
Nov 29, 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
Nov 28, 2023	0.3040	0.3680	0.3040	0.3680	0.3680	6,011
Nov 27, 2023	0.3080	0.3080	0.3080	0.3080	0.3080	-
Nov 24, 2023	0.3120	0.3220	0.3120	0.3220	0.3220	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7265+0.0001(+0.01%)

CRUDE OIL82.63-0.10(-0.12%)

Bitcoin CAD87,166.67+2,809.53(+3.33%)

Acanthe Développement (ADX.F)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7265
+0.0001(+0.01%)

CRUDE OIL
82.63
-0.10(-0.12%)

Bitcoin CAD
87,166.67
+2,809.53(+3.33%)