Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0030

0.0000

(0.00%)

At close: 08:05AM CEST

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	31,000
Jul 17, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 16, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jul 15, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 12, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 11, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 10, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 03, 2024	0.0030	0.0032	0.0030	0.0032	0.0032	5,000
Jul 02, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	6,000
Jul 01, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 28, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jun 27, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jun 26, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jun 25, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Jun 24, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jun 21, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jun 20, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 19, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jun 18, 2024	0.0022	0.0100	0.0022	0.0100	0.0100	37,000
Jun 17, 2024	0.0024	0.0178	0.0024	0.0178	0.0178	15,000
Jun 14, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jun 13, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 12, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jun 11, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 10, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 07, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jun 06, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Jun 05, 2024	0.0056	0.0096	0.0056	0.0096	0.0096	5,000
Jun 04, 2024	0.0056	0.0160	0.0056	0.0160	0.0160	15,000
Jun 03, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 31, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
May 30, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 29, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
May 28, 2024	0.0102	0.0102	0.0102	0.0102	0.0102	-
May 27, 2024	0.0026	0.0178	0.0026	0.0178	0.0178	10,000
May 24, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 23, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 22, 2024	0.0056	0.0180	0.0056	0.0180	0.0180	10,053
May 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 17, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 16, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
May 15, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
May 13, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 10, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 09, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 08, 2024	0.0108	0.0108	0.0108	0.0108	0.0108	-
May 07, 2024	0.0022	0.0198	0.0022	0.0198	0.0198	18,279
May 06, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
May 03, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
May 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 30, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Apr 29, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Apr 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 25, 2024	0.0100	0.0100	0.0092	0.0092	0.0092	60,000
Apr 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 23, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 17, 2024	0.0188	0.0188	0.0132	0.0132	0.0132	31,060
Apr 16, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Apr 15, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Apr 12, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Apr 11, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Apr 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 09, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 05, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Apr 04, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Apr 03, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Apr 02, 2024	0.0200	0.0200	0.0126	0.0126	0.0126	45,000
Mar 28, 2024	0.0092	0.0188	0.0092	0.0188	0.0188	744
Mar 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Mar 26, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Mar 25, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Mar 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 19, 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
Mar 18, 2024	0.0158	0.0300	0.0158	0.0300	0.0300	15,000
Mar 15, 2024	0.0254	0.0254	0.0220	0.0220	0.0220	70,000
Mar 14, 2024	0.0158	0.0288	0.0158	0.0158	0.0158	19,900
Mar 13, 2024	0.0192	0.0338	0.0192	0.0338	0.0338	25,997
Mar 12, 2024	0.0256	0.0328	0.0256	0.0290	0.0290	79,044
Mar 11, 2024	0.0310	0.0400	0.0252	0.0276	0.0276	2,481,860
Mar 08, 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
Mar 07, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 06, 2024	0.0124	0.0228	0.0124	0.0228	0.0228	500,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,142.56+1,405.77(+1.52%)

Datametrex AI Limited (D4G.F)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,142.56
+1,405.77(+1.52%)