Canada markets open in 2 hours 21 minutes

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1104-0.0096 (-8.00%)
As of 8:00AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul. 30, 20210.11040.11040.11040.11040.110469,000
Jul. 29, 20210.12000.13000.12000.12000.120069,000
Jul. 28, 20210.13200.13220.12680.12700.1270131,000
Jul. 27, 20210.13220.14500.13220.14380.143859,650
Jul. 26, 20210.14000.14000.13120.13120.131228,700
Jul. 23, 20210.12700.14000.12700.14000.140020,000
Jul. 22, 20210.12700.12700.12700.12700.1270-
Jul. 21, 20210.12700.14100.12700.14100.141055,000
Jul. 20, 20210.12500.12720.12500.12700.12708,000
Jul. 19, 20210.12700.12700.12700.12700.1270-
Jul. 16, 20210.12700.12700.12700.12700.1270-
Jul. 15, 20210.13040.13040.13040.13040.1304-
Jul. 14, 20210.12780.14480.12420.12420.12428,610
Jul. 13, 20210.12400.12400.12400.12400.1240-
Jul. 12, 20210.12400.14540.12060.14540.145450,000
Jul. 09, 20210.12020.12020.12020.12020.1202-
Jul. 08, 20210.12740.12900.12700.12900.129018,000
Jul. 07, 20210.13500.14560.13500.14560.145648,000
Jul. 06, 20210.13500.13960.13500.13960.139640,000
Jul. 05, 20210.14680.14680.13800.13800.138036,000
Jul. 02, 20210.13500.15300.13500.15300.15301,400
Jul. 01, 20210.13500.13500.13500.13500.1350-
Jun. 30, 20210.13500.13500.13500.13500.1350-
Jun. 29, 20210.13500.14700.13500.14120.141290,000
Jun. 28, 20210.13500.13500.13500.13500.1350-
Jun. 25, 20210.13100.13100.13100.13100.1310-
Jun. 24, 20210.14020.14980.13800.13800.138040,306
Jun. 23, 20210.13500.15320.13500.15320.15327,000
Jun. 22, 20210.13460.15260.13460.15260.152635
Jun. 21, 20210.15080.15080.15000.15000.150010,009
Jun. 18, 20210.15500.15500.15500.15500.1550-
Jun. 17, 20210.14840.16000.14840.16000.160055,034
Jun. 16, 20210.13080.14880.13080.13120.131219,000
Jun. 15, 20210.14160.14160.14160.14160.1416-
Jun. 14, 20210.14840.14840.14840.14840.1484-
Jun. 11, 20210.14140.15000.14140.15000.150052,500
Jun. 10, 20210.15160.15160.15000.15000.150013,000
Jun. 09, 20210.16960.16960.14540.15280.152845,300
Jun. 08, 20210.15800.17320.15800.17320.173244,205
Jun. 07, 20210.18020.18020.16000.16000.1600149,000
Jun. 04, 20210.17400.17400.16020.17380.173822,000
Jun. 03, 20210.17020.17400.16500.17400.1740128,950
Jun. 02, 20210.17000.17980.17000.17140.171426,057
Jun. 01, 20210.19220.19800.18000.18640.1864210,550
May 31, 20210.20000.24500.19220.19220.1922697,644
May 28, 20210.20350.20350.18560.20350.203547,700
May 27, 20210.19980.21300.18480.18600.1860208,175
May 26, 20210.17500.19280.17500.19000.190087,309
May 25, 20210.18000.19300.17980.18000.1800137,500
May 21, 20210.16480.18240.16480.17000.17005,000
May 20, 20210.15140.15140.15120.15120.151260,000
May 19, 20210.15120.15120.15120.15120.1512-
May 18, 20210.14900.16660.14900.16640.166461,250
May 17, 20210.15200.17020.15200.17020.1702500
May 14, 20210.14840.14840.14840.14840.1484-
May 13, 20210.14220.14220.14220.14220.14224,000
May 12, 20210.14180.16020.14180.16020.160262,200
May 11, 20210.14520.14520.14040.14040.140472,677
May 10, 20210.15160.16940.15160.15160.151689,340
May 07, 20210.15560.15600.15560.15600.156020,000
May 06, 20210.16180.18060.16160.16200.1620294,111
May 05, 20210.15800.19120.15800.18660.186667,635
May 04, 20210.17120.17300.15400.16200.162089,063
May 03, 20210.18820.19100.17320.19100.191059,841
Apr. 30, 20210.18700.21000.18700.19980.19989,500
Apr. 29, 20210.18960.20700.18960.20700.2070443
Apr. 28, 20210.21500.21500.19760.20650.206584,138
Apr. 27, 20210.21000.22950.20000.21300.2130260,568
Apr. 26, 20210.17440.21000.17440.21000.210050,534
Apr. 23, 20210.17200.18980.17200.18000.180090,000
Apr. 22, 20210.17160.18980.17140.18980.189820,446
Apr. 21, 20210.15700.15700.15700.15700.1570-
Apr. 20, 20210.16800.17240.16200.17000.170075,914
Apr. 19, 20210.16780.16780.16700.16780.167815,030
Apr. 16, 20210.16000.17000.16000.16000.160036,000
Apr. 15, 20210.15220.17060.15220.16980.169855,225
Apr. 14, 20210.14880.16500.14880.16000.160078,150
Apr. 13, 20210.15800.16780.14900.16780.167856,230
Apr. 12, 20210.14940.16000.14940.16000.160027,500
Apr. 09, 20210.15780.15780.15780.15780.15785,000
Apr. 08, 20210.14260.15980.14260.15980.15981,000
Apr. 07, 20210.15280.16320.15000.16320.163220,000
Apr. 06, 20210.14760.16500.14760.16500.16502,500
Apr. 01, 20210.14800.15800.14800.15800.158060,350
Mar. 31, 20210.16900.16900.15100.15100.151015,000
Mar. 30, 20210.15420.17200.14740.14740.147418,614
Mar. 29, 20210.15700.17500.15500.15500.155027,000
Mar. 26, 20210.15420.15420.15420.15420.1542-
Mar. 25, 20210.15040.15800.14100.15800.158018,350
Mar. 24, 20210.16640.17980.16220.16340.163467,500
Mar. 23, 20210.18380.22400.14620.18980.189886,800
Mar. 22, 20210.14000.17980.14000.17200.1720393,305
Mar. 19, 20210.13000.13600.13000.13000.130025,500
Mar. 18, 20210.14000.14420.13000.13000.130093,144
Mar. 17, 20210.13380.15000.13380.14480.144828,555
Mar. 16, 20210.15460.15460.13680.15200.152042,000
Mar. 15, 20210.14500.16000.14500.16000.160026,000
Mar. 12, 20210.15200.15700.15200.15500.155037,000
Mar. 11, 20210.15500.17280.15500.17280.172864,100
Mar. 10, 20210.15160.17600.15160.17600.176040,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...