Canada markets close in 31 minutes

Akari Therapeutics, Plc (CLA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.4100-0.0400 (-2.76%)
As of 08:10AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20241.41001.41001.41001.41001.4100800
May 10, 20241.45001.45001.45001.45001.4500-
May 09, 20241.27001.27001.27001.27001.2700-
May 08, 20241.27001.27001.27001.27001.2700-
May 07, 20241.17001.17001.17001.17001.1700-
May 06, 20241.19001.19001.19001.19001.1900-
May 03, 20241.30001.30001.30001.30001.3000-
May 02, 20241.51001.51001.51001.51001.5100-
Apr 30, 20241.12001.12001.12001.12001.1200-
Apr 29, 20241.03001.03001.03001.03001.0300-
Apr 26, 20241.03001.03001.03001.03001.0300-
Apr 25, 20241.03001.03001.03001.03001.0300-
Apr 24, 20241.06001.06001.04001.04001.0400-
Apr 23, 20241.03001.03001.03001.03001.0300-
Apr 22, 20241.02001.02001.02001.02001.0200-
Apr 19, 20241.05001.05000.94500.94500.9450-
Apr 18, 20240.97000.97000.97000.97000.9700-
Apr 17, 20241.01001.01001.01001.01001.0100-
Apr 16, 20241.05001.05001.05001.05001.0500-
Apr 15, 20241.06001.06001.06001.06001.0600-
Apr 12, 20240.95000.95000.95000.95000.9500-
Apr 11, 20241.13001.13001.13001.13001.1300-
Apr 10, 20241.14001.14001.14001.14001.1400-
Apr 09, 20241.21001.21001.14001.14001.1400-
Apr 08, 20241.22001.22001.22001.22001.2200-
Apr 05, 20241.25001.25001.25001.25001.2500-
Apr 04, 20241.35001.35001.35001.35001.3500-
Apr 03, 20241.32001.36001.32001.36001.3600-
Apr 02, 20241.33001.35001.33001.35001.3500-
Mar 28, 20241.59001.81001.59001.67001.6700800
Mar 27, 20241.66001.66001.66001.66001.6600-
Mar 26, 20241.60001.60001.60001.60001.6000-
Mar 25, 20241.56001.56001.56001.56001.5600-
Mar 22, 20241.59001.59001.59001.59001.5900-
Mar 21, 20241.66001.66001.66001.66001.6600-
Mar 20, 20241.70001.70001.70001.70001.7000-
Mar 19, 20241.74001.74001.74001.74001.7400-
Mar 18, 20241.74001.74001.74001.74001.7400-
Mar 15, 20241.84001.84001.84001.84001.8400-
Mar 14, 20241.86001.86001.86001.86001.8600-
Mar 13, 20241.91001.91001.91001.91001.9100-
Mar 12, 20241.90001.90001.90001.90001.9000-
Mar 11, 20241.88001.88001.88001.88001.8800-
Mar 08, 20241.94001.94001.94001.94001.9400-
Mar 07, 20241.94001.94001.94001.94001.9400-
Mar 06, 20242.00002.00002.00002.00002.0000-
Mar 05, 20241.99001.99001.99001.99001.9900-
Mar 04, 20242.02002.04002.02002.04002.0400-
Mar 01, 20242.10002.10002.10002.10002.1000-
Feb 29, 20241.96001.96001.96001.96001.9600-
Feb 28, 20242.04002.04002.04002.04002.0400-
Feb 27, 20242.10002.10002.10002.10002.1000-
Feb 26, 20242.08002.08002.08002.08002.0800-
Feb 23, 20241.99001.99001.99001.99001.9900-
Feb 22, 20242.06002.06002.06002.06002.0600-
Feb 21, 20242.14002.14002.14002.14002.1400-
Feb 20, 20241.99001.99001.99001.99001.9900-
Feb 19, 20242.00002.00002.00002.00002.0000-
Feb 16, 20242.14002.14002.14002.14002.1400-
Feb 15, 20242.16002.16002.02002.02002.0200-
Feb 14, 20242.16002.18002.16002.18002.1800-
Feb 13, 20242.16002.16002.16002.16002.1600-
Feb 12, 20242.14002.14002.14002.14002.1400-
Feb 09, 20242.20002.20002.20002.20002.2000-
Feb 08, 20242.32002.32002.32002.32002.3200-
Feb 07, 20242.38002.38002.38002.38002.3800-
Feb 06, 20242.26002.26002.26002.26002.2600-
Feb 05, 20242.24002.24002.24002.24002.2400-
Feb 02, 20242.34002.34002.34002.34002.3400-
Feb 01, 20242.36002.36002.36002.36002.3600-
Jan 31, 20242.34002.34002.34002.34002.3400-
Jan 30, 20242.42002.42002.42002.42002.4200-
Jan 29, 20242.36002.36002.36002.36002.3600-
Jan 26, 20242.32002.32002.32002.32002.3200-
Jan 25, 20242.38002.38002.38002.38002.3800-
Jan 24, 20242.38002.38002.38002.38002.3800-
Jan 23, 20242.22002.22002.22002.22002.2200-
Jan 22, 20242.32002.32002.32002.32002.3200-
Jan 19, 20242.68002.68002.44002.44002.4400-
Jan 18, 20242.56002.56002.56002.56002.5600-
Jan 17, 20242.56002.56002.56002.56002.5600-
Jan 16, 20242.54002.54002.54002.54002.5400-
Jan 15, 20242.56002.56002.56002.56002.5600-
Jan 12, 20242.56002.56002.56002.56002.5600-
Jan 11, 20242.58002.58002.58002.58002.5800-
Jan 10, 20242.66002.66002.60002.60002.6000-
Jan 09, 20242.68002.68002.68002.68002.6800-
Jan 08, 20242.52002.52002.52002.52002.5200-
Jan 05, 20242.54002.54002.54002.54002.5400-
Jan 04, 20242.46002.46002.46002.46002.4600-
Jan 03, 20242.56002.56002.56002.56002.5600-
Jan 02, 20242.76002.76002.76002.76002.7600-
Dec 29, 20232.64002.64002.64002.64002.6400-
Dec 28, 20232.74002.74002.74002.74002.7400-
Dec 27, 20232.64002.64002.64002.64002.6400-
Dec 22, 20232.68002.68002.68002.68002.6800-
Dec 21, 20232.62002.62002.62002.62002.6200-
Dec 20, 20232.62002.62002.62002.62002.6200-
Dec 19, 20232.52002.52002.52002.52002.5200-
Dec 18, 20232.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...