Canada markets open in 8 hours 56 minutes

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1138-0.0002 (-0.18%)
At close: 05:10PM CET
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.09960.11380.09960.11380.113813,850
Feb 06, 20230.09230.11400.09230.11400.114017,000
Feb 03, 20230.09500.10980.09500.10980.109813,000
Feb 02, 20230.07410.09600.07410.09600.096038,550
Feb 01, 20230.06110.06110.06110.06110.06114,000
Jan 31, 20230.06770.07000.06770.07000.070070,000
Jan 30, 20230.06110.07000.06110.07000.07004,000
Jan 27, 20230.05760.05760.05760.05760.0576-
Jan 26, 20230.05700.05700.05700.05700.0570-
Jan 25, 20230.06070.06090.06070.06090.060920,000
Jan 24, 20230.05910.05910.05910.05910.0591-
Jan 23, 20230.06410.06410.06410.06410.0641-
Jan 20, 20230.06410.06410.06410.06410.0641-
Jan 19, 20230.06070.06070.06070.06070.0607-
Jan 18, 20230.05440.05440.05440.05440.0544-
Jan 17, 20230.05750.05750.05750.05750.0575-
Jan 16, 20230.06100.06100.06100.06100.0610-
Jan 13, 20230.05070.07000.05070.07000.07007,000
Jan 12, 20230.05090.05090.05090.05090.0509-
Jan 11, 20230.04060.04810.04060.04810.048125,000
Jan 10, 20230.04080.04080.04080.04080.0408-
Jan 09, 20230.04100.04100.04100.04100.0410-
Jan 06, 20230.04110.04110.04110.04110.0411-
Jan 05, 20230.04440.04440.04440.04440.0444-
Jan 04, 20230.04060.04060.04060.04060.0406-
Jan 03, 20230.04400.04400.04400.04400.0440-
Jan 02, 20230.04390.04390.04390.04390.0439-
Dec 30, 20220.04060.04060.04060.04060.0406-
Dec 29, 20220.04050.04050.04050.04050.0405-
Dec 28, 20220.04060.04060.04060.04060.0406-
Dec 27, 20220.04050.04050.04050.04050.0405-
Dec 23, 20220.04050.04050.04050.04050.0405-
Dec 22, 20220.04050.04050.04040.04040.040450,000
Dec 21, 20220.04050.04050.04050.04050.0405-
Dec 20, 20220.04380.04380.04380.04380.0438-
Dec 19, 20220.04370.04370.04370.04370.0437-
Dec 16, 20220.04370.04370.04370.04370.043721,499
Dec 15, 20220.04740.04740.04740.04740.0474-
Dec 14, 20220.04750.04750.04750.04750.0475-
Dec 13, 20220.04420.04420.04420.04420.0442-
Dec 12, 20220.04780.04780.04780.04780.0478-
Dec 09, 20220.04770.04770.04770.04770.0477-
Dec 08, 20220.04780.04780.04780.04780.0478-
Dec 07, 20220.04460.04460.04460.04460.0446-
Dec 06, 20220.04810.04810.04810.04810.0481-
Dec 05, 20220.04500.04500.04500.04500.0450-
Dec 02, 20220.04860.04860.04860.04860.0486-
Dec 01, 20220.05270.05270.05270.05270.0527-
Nov 30, 20220.04900.04900.04900.04900.0490-
Nov 29, 20220.04950.04960.04950.04960.0496100
Nov 28, 20220.04940.04940.04900.04900.049011,000
Nov 25, 20220.04960.04960.04960.04960.0496-
Nov 24, 20220.04950.04950.04950.04950.0495-
Nov 23, 20220.04990.04990.04990.04990.0499-
Nov 22, 20220.05010.05010.05010.05010.0501-
Nov 21, 20220.05010.05010.05010.05010.0501-
Nov 18, 20220.05360.05360.05360.05360.0536-
Nov 17, 20220.04980.04980.04980.04980.0498-
Nov 16, 20220.05380.05380.05380.05380.0538-
Nov 15, 20220.05760.05760.05760.05760.0576-
Nov 14, 20220.05050.05050.05050.05050.0505-
Nov 11, 20220.05450.05450.05450.05450.0545-
Nov 10, 20220.05830.07690.05830.07690.07692,000
Nov 09, 20220.05860.05860.05860.05860.0586-
Nov 08, 20220.05500.05500.05500.05500.0550-
Nov 07, 20220.06100.06100.06100.06100.0610-
Nov 04, 20220.06100.06110.06100.06110.06116,000
Nov 03, 20220.06100.06100.06100.06100.0610-
Nov 02, 20220.06500.06500.06500.06500.0650-
Nov 01, 20220.06500.06500.06500.06500.0650-
Oct 31, 20220.06500.06500.06500.06500.0650-
Oct 28, 20220.06500.06500.06500.06500.0650-
Oct 27, 20220.06530.06530.06530.06530.0653-
Oct 26, 20220.06500.06500.06500.06500.0650-
Oct 25, 20220.06640.06640.06640.06640.0664-
Oct 24, 20220.06640.06640.06640.06640.0664-
Oct 21, 20220.06640.06640.06640.06640.0664-
Oct 20, 20220.06640.06640.06640.06640.0664-
Oct 19, 20220.06590.06590.06590.06590.0659-
Oct 18, 20220.06620.06620.06590.06590.065915,000
Oct 17, 20220.06100.06100.06100.06100.0610-
Oct 14, 20220.05540.08210.05540.08210.082150,000
Oct 13, 20220.04800.04800.04800.04800.0480-
Oct 12, 20220.05170.05170.05170.05170.0517-
Oct 11, 20220.05180.05180.05180.05180.0518-
Oct 10, 20220.05190.05190.05190.05190.0519-
Oct 07, 20220.04780.04780.04780.04780.0478-
Oct 06, 20220.05140.05140.05140.05140.0514-
Oct 05, 20220.05140.05140.05140.05140.0514-
Oct 04, 20220.05180.05180.05180.05180.0518-
Oct 03, 20220.05130.05130.05130.05130.0513-
Sept 30, 20220.05520.05520.05520.05520.0552-
Sept 29, 20220.06010.06580.06010.06580.065810,000
Sept 28, 20220.05660.05660.05660.05660.0566-
Sept 27, 20220.05270.05270.05270.05270.0527-
Sept 26, 20220.05680.05680.05680.05680.0568-
Sept 23, 20220.05620.05650.05620.05650.056525,000
Sept 22, 20220.04850.04850.04850.04850.0485-
Sept 21, 20220.04840.04840.04840.04840.0484-
Sept 20, 20220.05230.05230.05230.05230.0523-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...