Canada markets open in 5 hours 12 minutes

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0100-0.0030 (-23.08%)
As of 08:01AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.01000.01000.01000.01000.010031,060
Apr 23, 20240.01300.01300.01300.01300.0130-
Apr 22, 20240.01300.01300.01300.01300.0130-
Apr 19, 20240.01300.01300.01300.01300.0130-
Apr 18, 20240.01300.01300.01300.01300.0130-
Apr 17, 20240.01880.01880.01320.01320.013231,060
Apr 16, 20240.00580.00580.00580.00580.0058-
Apr 15, 20240.00920.00920.00920.00920.0092-
Apr 12, 20240.00920.00920.00920.00920.0092-
Apr 11, 20240.00920.00920.00920.00920.0092-
Apr 10, 20240.00900.00900.00900.00900.0090-
Apr 09, 20240.01000.01000.01000.01000.0100-
Apr 08, 20240.00900.00900.00900.00900.0090-
Apr 05, 20240.00920.00920.00920.00920.0092-
Apr 04, 20240.00920.00920.00920.00920.0092-
Apr 03, 20240.00920.00920.00920.00920.0092-
Apr 02, 20240.02000.02000.01260.01260.012645,000
Mar 28, 20240.00920.01880.00920.01880.0188744
Mar 27, 20240.00900.00900.00900.00900.0090-
Mar 26, 20240.01240.01240.01240.01240.0124-
Mar 25, 20240.01240.01240.01240.01240.0124-
Mar 22, 20240.01800.01800.01800.01800.0180-
Mar 21, 20240.01800.01800.01800.01800.0180-
Mar 20, 20240.01800.01800.01800.01800.0180-
Mar 19, 20240.01580.01580.01580.01580.0158-
Mar 18, 20240.01580.03000.01580.03000.030015,000
Mar 15, 20240.02540.02540.02200.02200.022070,000
Mar 14, 20240.01580.02880.01580.01580.015819,900
Mar 13, 20240.01920.03380.01920.03380.033825,997
Mar 12, 20240.02560.03280.02560.02900.029079,044
Mar 11, 20240.03100.04000.02520.02760.02762,481,860
Mar 08, 20240.01240.01240.01240.01240.0124-
Mar 07, 20240.01700.01700.01700.01700.0170-
Mar 06, 20240.01240.02280.01240.02280.0228500,000
Mar 05, 20240.01580.02500.01580.02500.0250250,000
Mar 04, 20240.00600.01700.00600.01700.0170400,000
Mar 01, 20240.00600.00600.00600.00600.0060-
Feb 29, 20240.00600.00600.00600.00600.0060-
Feb 28, 20240.01300.01300.01300.01300.013021,000
Feb 27, 20240.01300.01300.01300.01300.0130-
Feb 26, 20240.01300.01300.01300.01300.0130-
Feb 23, 20240.01320.02160.01320.02160.021619,020
Feb 22, 20240.01300.01300.01300.01300.0130-
Feb 21, 20240.01300.02040.01300.02040.020410,325
Feb 20, 20240.01300.01300.01300.01300.0130-
Feb 19, 20240.01300.01300.01300.01300.0130-
Feb 16, 20240.01300.01300.01300.01300.0130-
Feb 15, 20240.00600.01300.00600.01300.013060,000
Feb 14, 20240.00580.00580.00580.00580.0058-
Feb 13, 20240.00600.00600.00600.00600.0060-
Feb 12, 20240.02380.02380.00620.02160.021638,000
Feb 09, 20240.00240.00240.00240.00240.0024-
Feb 08, 20240.00600.00600.00600.00600.0060-
Feb 07, 20240.00580.00580.00580.00580.0058-
Feb 06, 20240.00580.00580.00580.00580.0058-
Feb 05, 20240.00260.00980.00260.00980.0098750
Feb 02, 20240.00240.00240.00240.00240.0024-
Feb 01, 20240.00600.00600.00600.00600.0060-
Jan 31, 20240.00600.00600.00600.00600.0060-
Jan 30, 20240.00600.00600.00600.00600.0060-
Jan 29, 20240.00600.00600.00600.00600.0060-
Jan 26, 20240.00600.00600.00600.00600.0060-
Jan 25, 20240.00600.00600.00600.00600.0060-
Jan 24, 20240.00580.00580.00580.00580.0058-
Jan 23, 20240.00520.00520.00520.00520.0052-
Jan 22, 20240.00580.00580.00580.00580.0058-
Jan 19, 20240.00520.00520.00520.00520.0052-
Jan 18, 20240.00600.00600.00600.00600.0060-
Jan 17, 20240.00520.00520.00520.00520.0052-
Jan 16, 20240.00600.00600.00600.00600.0060-
Jan 15, 20240.00580.00580.00580.00580.0058-
Jan 12, 20240.00580.00580.00580.00580.0058-
Jan 11, 20240.00600.00600.00600.00600.0060-
Jan 10, 20240.00580.00580.00580.00580.0058-
Jan 09, 20240.00580.00580.00580.00580.0058-
Jan 08, 20240.00580.00580.00580.00580.0058-
Jan 05, 20240.00580.00580.00580.00580.0058-
Jan 04, 20240.00600.00600.00600.00600.0060-
Jan 03, 20240.00580.00580.00580.00580.0058-
Jan 02, 20240.00560.00560.00560.00560.0056-
Dec 29, 20230.00600.00600.00600.00600.0060-
Dec 28, 20230.00580.00580.00580.00580.0058-
Dec 27, 20230.00520.00520.00520.00520.0052107,500
Dec 22, 20230.00580.00580.00580.00580.0058-
Dec 21, 20230.00600.00600.00600.00600.0060-
Dec 20, 20230.02380.02380.02380.02380.023829,200
Dec 19, 20230.00580.00580.00580.00580.0058-
Dec 18, 20230.00240.00240.00240.00240.0024-
Dec 15, 20230.00560.00560.00560.00560.0056-
Dec 14, 20230.00580.00580.00580.00580.0058-
Dec 13, 20230.00260.00260.00260.00260.0026-
Dec 12, 20230.00240.00240.00240.00240.0024-
Dec 11, 20230.00580.00580.00580.00580.0058-
Dec 08, 20230.00580.00580.00580.00580.0058-
Dec 07, 20230.00240.00240.00240.00240.002420,000
Dec 06, 20230.00880.00880.00240.00240.0024151,000
Dec 05, 20230.00880.00880.00880.00880.0088-
Dec 04, 20230.00880.00880.00880.00880.0088-
Dec 01, 20230.00880.00880.00880.00880.0088-
Nov 30, 20230.01000.01000.01000.01000.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...