STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

Disney's surprise streaming entertainment profit offset by weaker TV business

Akoustis Technologies, Inc. (AVH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5300

0.0000

(0.00%)

As of 10:51AM CEST. Market open.

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 07, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	100
May 06, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
May 03, 2024	0.5350	0.5350	0.5100	0.5100	0.5100	-
May 02, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Apr 30, 2024	0.5100	0.5100	0.4940	0.4940	0.4940	-
Apr 29, 2024	0.4860	0.4860	0.4740	0.4740	0.4740	-
Apr 26, 2024	0.5050	0.5050	0.4540	0.4540	0.4540	-
Apr 25, 2024	0.4860	0.4860	0.4740	0.4740	0.4740	-
Apr 24, 2024	0.5400	0.5400	0.4860	0.4860	0.4860	-
Apr 23, 2024	0.4860	0.5050	0.4860	0.5050	0.5050	-
Apr 22, 2024	0.4320	0.4320	0.4220	0.4220	0.4220	-
Apr 19, 2024	0.4500	0.4500	0.4080	0.4080	0.4080	-
Apr 18, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 17, 2024	0.4460	0.4460	0.4200	0.4200	0.4200	-
Apr 16, 2024	0.4660	0.4660	0.4260	0.4260	0.4260	-
Apr 15, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 12, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 11, 2024	0.5200	0.5200	0.5050	0.5050	0.5050	-
Apr 10, 2024	0.5250	0.5250	0.4760	0.4760	0.4760	-
Apr 09, 2024	0.5200	0.5200	0.4940	0.4940	0.4940	-
Apr 08, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Apr 05, 2024	0.5250	0.5250	0.4820	0.4820	0.4820	-
Apr 04, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	-
Apr 03, 2024	0.4760	0.4940	0.4760	0.4940	0.4940	-
Apr 02, 2024	0.4860	0.4860	0.4540	0.4540	0.4540	-
Mar 28, 2024	0.5100	0.5100	0.4960	0.4960	0.4960	-
Mar 27, 2024	0.4660	0.4920	0.4660	0.4920	0.4920	-
Mar 26, 2024	0.5000	0.5000	0.4540	0.4540	0.4540	-
Mar 25, 2024	0.4960	0.4960	0.4800	0.4800	0.4800	-
Mar 22, 2024	0.5300	0.5300	0.4760	0.4760	0.4760	-
Mar 21, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	-
Mar 20, 2024	0.5300	0.5300	0.5050	0.5050	0.5050	-
Mar 19, 2024	0.4600	0.5150	0.4600	0.5150	0.5150	-
Mar 18, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Mar 15, 2024	0.5000	0.5000	0.4680	0.4680	0.4680	-
Mar 14, 2024	0.5250	0.5250	0.4860	0.4860	0.4860	-
Mar 13, 2024	0.5200	0.5200	0.4860	0.4860	0.4860	-
Mar 12, 2024	0.5400	0.5400	0.4980	0.4980	0.4980	-
Mar 11, 2024	0.5550	0.5550	0.5250	0.5250	0.5250	-
Mar 08, 2024	0.5350	0.5350	0.5250	0.5250	0.5250	-
Mar 07, 2024	0.5450	0.5450	0.5200	0.5200	0.5200	-
Mar 06, 2024	0.5200	0.5200	0.5150	0.5150	0.5150	-
Mar 05, 2024	0.5250	0.5250	0.4920	0.4920	0.4920	-
Mar 04, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Mar 01, 2024	0.5500	0.5500	0.4960	0.4960	0.4960	-
Feb 29, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	-
Feb 28, 2024	0.5600	0.5600	0.5250	0.5250	0.5250	-
Feb 27, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	-
Feb 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 23, 2024	0.6550	0.6550	0.5550	0.5550	0.5550	-
Feb 22, 2024	0.6600	0.6600	0.6350	0.6350	0.6350	-
Feb 21, 2024	0.7000	0.7000	0.6400	0.6400	0.6400	-
Feb 20, 2024	0.7000	0.7000	0.6850	0.6850	0.6850	-
Feb 19, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	-
Feb 16, 2024	0.6550	0.6800	0.6550	0.6800	0.6800	-
Feb 15, 2024	0.6050	0.6350	0.6050	0.6350	0.6350	-
Feb 14, 2024	0.5550	0.5850	0.5550	0.5850	0.5850	-
Feb 13, 2024	0.6450	0.6450	0.5300	0.5300	0.5300	-
Feb 12, 2024	0.6050	0.6450	0.6050	0.6450	0.6450	-
Feb 09, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	-
Feb 08, 2024	0.5550	0.5650	0.5550	0.5650	0.5650	-
Feb 07, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	-
Feb 06, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Feb 05, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 02, 2024	0.4860	0.5100	0.4860	0.5100	0.5100	-
Feb 01, 2024	0.5500	0.5500	0.4680	0.4680	0.4680	100
Jan 31, 2024	0.5200	0.5200	0.4780	0.4780	0.4780	-
Jan 30, 2024	0.4900	0.4960	0.4900	0.4960	0.4960	-
Jan 29, 2024	0.4780	0.4780	0.4620	0.4620	0.4620	-
Jan 26, 2024	0.4240	0.4580	0.4240	0.4580	0.4580	-
Jan 25, 2024	0.4500	0.4520	0.4500	0.4520	0.4520	-
Jan 24, 2024	0.6200	0.6200	0.5950	0.5950	0.5950	-
Jan 23, 2024	0.6350	0.6350	0.6000	0.6000	0.6000	-
Jan 22, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 19, 2024	0.6150	0.6200	0.6150	0.6200	0.6200	-
Jan 18, 2024	0.5550	0.5900	0.5550	0.5900	0.5900	-
Jan 17, 2024	0.5100	0.6450	0.5100	0.5250	0.5250	100
Jan 16, 2024	0.5700	0.5700	0.4980	0.4980	0.4980	-
Jan 15, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	-
Jan 12, 2024	0.6100	0.6100	0.5600	0.5600	0.5600	-
Jan 11, 2024	0.6650	0.6650	0.5950	0.5950	0.5950	-
Jan 10, 2024	0.6500	0.6500	0.6250	0.6250	0.6250	-
Jan 09, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 05, 2024	0.6550	0.6550	0.6500	0.6500	0.6500	-
Jan 04, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 03, 2024	0.7000	0.7000	0.6400	0.6400	0.6400	-
Jan 02, 2024	0.7250	0.7250	0.6900	0.6900	0.6900	-
Dec 29, 2023	0.7850	0.7850	0.7850	0.7850	0.7850	-
Dec 28, 2023	0.8650	0.8650	0.7750	0.7750	0.7750	-
Dec 27, 2023	0.9250	0.9250	0.9250	0.9250	0.9250	-
Dec 22, 2023	0.6350	0.7150	0.6350	0.7150	0.7150	-
Dec 21, 2023	0.6450	0.6450	0.6150	0.6150	0.6150	-
Dec 20, 2023	0.6450	0.6450	0.6200	0.6200	0.6200	-
Dec 19, 2023	0.5800	0.6250	0.5800	0.6250	0.6250	-
Dec 18, 2023	0.6750	0.6750	0.5850	0.5850	0.5850	-
Dec 15, 2023	0.7250	0.7250	0.6800	0.6800	0.6800	-
Dec 14, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 13, 2023	0.5050	0.5150	0.5050	0.5150	0.5150	-
Dec 12, 2023	0.4620	0.4740	0.4620	0.4740	0.4740	-
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/USD0.7314-0.0007(-0.10%)

CRUDE OIL78.09-0.39(-0.50%)

Bitcoin CAD87,062.86+298.24(+0.34%)

STOCK FUTURES TAKE BREATHER AS DISNEY EARNINGS LAND

Akoustis Technologies, Inc. (AVH.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
0.7314
-0.0007(-0.10%)

CRUDE OIL
78.09
-0.39(-0.50%)

Bitcoin CAD
87,062.86
+298.24(+0.34%)