STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Oil pares losses as traders anticipate Israel's response to Iranian attack

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0058

-0.0034

(-36.96%)

As of 08:00AM CEST. Market open.

Time Period:

Apr 16, 2023 - Apr 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 16, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	45,000
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
Mar 05, 2024	0.0158	0.0250	0.0158	0.0250	0.0250	250,000
Mar 04, 2024	0.0060	0.0170	0.0060	0.0170	0.0170	400,000
Mar 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 28, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	21,000
Feb 27, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 23, 2024	0.0132	0.0216	0.0132	0.0216	0.0216	19,020
Feb 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 21, 2024	0.0130	0.0204	0.0130	0.0204	0.0204	10,325
Feb 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 19, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Feb 15, 2024	0.0060	0.0130	0.0060	0.0130	0.0130	60,000
Feb 14, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Feb 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 12, 2024	0.0238	0.0238	0.0062	0.0216	0.0216	38,000
Feb 09, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 08, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 07, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Feb 06, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Feb 05, 2024	0.0026	0.0098	0.0026	0.0098	0.0098	750
Feb 02, 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
Feb 01, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 31, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 24, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 23, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jan 22, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 19, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jan 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 17, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Jan 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 15, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 12, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 10, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 09, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 08, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 05, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 03, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 02, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Dec 29, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 28, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Dec 27, 2023	0.0052	0.0052	0.0052	0.0052	0.0052	107,500
Dec 22, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Dec 21, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 20, 2023	0.0238	0.0238	0.0238	0.0238	0.0238	29,200
Dec 19, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Dec 18, 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
Dec 15, 2023	0.0056	0.0056	0.0056	0.0056	0.0056	-
Dec 14, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Dec 13, 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
Dec 12, 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
Dec 11, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Dec 08, 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Dec 07, 2023	0.0024	0.0024	0.0024	0.0024	0.0024	20,000
Dec 06, 2023	0.0088	0.0088	0.0024	0.0024	0.0024	151,000
Dec 05, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 04, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Dec 01, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Nov 30, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 29, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Nov 28, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Nov 27, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Nov 24, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Nov 23, 2023	0.0056	0.0056	0.0056	0.0056	0.0056	-
Nov 22, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,740.20-159.79(-0.73%)

S&P 5005,061.82-61.59(-1.20%)

DOW37,735.11-248.13(-0.65%)

CAD/USD0.7248-0.0005(-0.07%)

CRUDE OIL85.03-0.38(-0.44%)

Bitcoin CAD87,618.91-4,506.52(-4.89%)

STOCKS SLIP WITH MIDEAST TENSIONS, EARNINGS IN PLAY

Datametrex AI Limited (D4G.F)

S&P/TSX
21,740.20
-159.79(-0.73%)

S&P 500
5,061.82
-61.59(-1.20%)

DOW
37,735.11
-248.13(-0.65%)

CAD/USD
0.7248
-0.0005(-0.07%)

CRUDE OIL
85.03
-0.38(-0.44%)

Bitcoin CAD
87,618.91
-4,506.52(-4.89%)