Canada Markets open in 5 hrs 6 mins

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1286+0.0002 (+0.16%)
As of 8:00AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 20210.12860.12860.12860.12860.1286297,286
Oct. 26, 20210.11040.13000.11040.12840.1284297,286
Oct. 25, 20210.11020.11020.11020.11020.1102-
Oct. 22, 20210.10700.11800.10700.11800.11808,000
Oct. 21, 20210.11040.11040.11040.11040.1104-
Oct. 20, 20210.11040.11040.11040.11040.11042,000
Oct. 19, 20210.11040.11040.11040.11040.1104-
Oct. 18, 20210.10700.10700.10700.10700.1070-
Oct. 15, 20210.11420.11420.11420.11420.1142-
Oct. 14, 20210.11020.11060.11020.11060.110610,000
Oct. 13, 20210.12400.12400.11380.11380.113841,000
Oct. 12, 20210.11340.11340.11340.11340.1134-
Oct. 11, 20210.11360.11360.11360.11360.1136-
Oct. 08, 20210.11280.11280.11280.11280.1128-
Oct. 07, 20210.11240.11240.11240.11240.1124-
Oct. 06, 20210.11540.11540.11540.11540.1154-
Oct. 05, 20210.11860.11860.11860.11860.1186-
Oct. 04, 20210.11500.11500.11500.11500.1150-
Oct. 01, 20210.11220.11220.11220.11220.1122-
Sep. 30, 20210.11220.11220.11220.11220.1122-
Sep. 29, 20210.11220.11220.11220.11220.1122-
Sep. 28, 20210.11220.11220.11220.11220.1122-
Sep. 27, 20210.11220.11220.11220.11220.1122-
Sep. 24, 20210.11220.12420.11220.12420.124222,000
Sep. 23, 20210.11220.12480.11220.12480.12482,500
Sep. 22, 20210.11220.11220.11220.11220.1122-
Sep. 21, 20210.11800.11800.11800.11800.1180-
Sep. 20, 20210.12000.12980.12000.12980.12983,500
Sep. 17, 20210.12040.12040.12040.12040.1204-
Sep. 16, 20210.12020.12020.12020.12020.1202-
Sep. 15, 20210.12700.13000.12540.12540.125422,000
Sep. 14, 20210.12000.14200.12000.13440.134487,800
Sep. 13, 20210.13180.13180.13180.13180.13185,000
Sep. 10, 20210.11200.13000.11200.13000.1300157,150
Sep. 09, 20210.11200.11200.11200.11200.1120-
Sep. 08, 20210.10580.11000.10580.11000.1100266,564
Sep. 07, 20210.12380.12380.12380.12380.12381,000
Sep. 06, 20210.10640.12440.10640.12440.124410,000
Sep. 03, 20210.11000.11000.10980.11000.1100104,991
Sep. 02, 20210.11000.12720.11000.12720.12721,000
Sep. 01, 20210.11000.11000.11000.11000.1100-
Aug. 31, 20210.11000.11000.11000.11000.1100-
Aug. 30, 20210.11620.11640.11000.11000.11004,500
Aug. 27, 20210.11280.12000.11280.12000.120015,000
Aug. 26, 20210.12000.13000.10720.12440.1244133,000
Aug. 25, 20210.11700.11700.11700.11700.1170-
Aug. 24, 20210.11680.13480.11680.13480.134837,140
Aug. 23, 20210.11240.12000.11240.12000.120012,000
Aug. 20, 20210.11180.11180.11180.11180.1118-
Aug. 19, 20210.13100.13100.12800.12800.128017,000
Aug. 18, 20210.13000.13000.13000.13000.1300-
Aug. 17, 20210.13040.13040.13040.13040.1304-
Aug. 16, 20210.12400.13000.12400.13000.130016,000
Aug. 13, 20210.12820.12820.12820.12820.1282-
Aug. 12, 20210.12820.12820.12820.12820.128211,713
Aug. 11, 20210.12500.13980.12480.12480.124820,800
Aug. 10, 20210.12420.13600.12420.13600.1360150,500
Aug. 09, 20210.13000.14000.12580.13000.1300144,499
Aug. 06, 20210.12060.12060.12060.12060.1206-
Aug. 05, 20210.11680.13500.11680.13000.1300170,000
Aug. 04, 20210.13000.13500.13000.13500.135020,000
Aug. 03, 20210.10980.12500.10980.12500.125025,000
Aug. 02, 20210.11040.11900.11040.11900.119015,760
Jul. 30, 20210.11040.11040.11040.11040.1104-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...