Canada markets open in 8 hours 51 minutes

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0565+0.0080 (+16.49%)
At close: 02:25PM CEST
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Sept 19, 20220.05230.05230.05230.05230.0523-
Sept 16, 20220.04870.04870.04870.04870.0487-
Sept 15, 20220.05300.05300.05300.05300.0530-
Sept 14, 20220.05660.05660.05660.05660.0566-
Sept 13, 20220.05660.05660.05660.05300.0530-
Sept 12, 20220.05310.05310.05310.05310.0531-
Sept 09, 20220.05310.05310.05310.05310.0531-
Sept 08, 20220.05680.05680.05680.05680.0568-
Sept 07, 20220.05340.05340.05340.05340.0534-
Sept 06, 20220.05710.05710.05710.05710.0571-
Sept 05, 20220.05740.05740.05740.05740.0574-
Sept 02, 20220.05680.05680.05680.05680.0568-
Sept 01, 20220.06030.06030.06030.06030.0603-
Aug 31, 20220.06060.06060.06060.06060.0606-
Aug 30, 20220.06120.06120.06120.06120.0612-
Aug 29, 20220.06150.06150.06150.06150.0615-
Aug 26, 20220.06570.06570.06570.06570.0657-
Aug 25, 20220.06550.06550.06550.06550.0655-
Aug 24, 20220.06570.06570.06570.06570.0657-
Aug 23, 20220.06160.06160.06160.06160.0616-
Aug 22, 20220.06490.06490.06490.06490.0649-
Aug 19, 20220.06860.06860.06860.06860.0686-
Aug 18, 20220.07400.07400.07400.07400.0740-
Aug 17, 20220.07400.07400.07400.07400.0740-
Aug 16, 20220.07220.07220.07220.07220.0722-
Aug 15, 20220.07600.07600.07600.07600.0760-
Aug 12, 20220.07570.07570.07570.07570.0757-
Aug 11, 20220.07580.07580.07580.07580.0758-
Aug 10, 20220.07190.07190.07190.07190.0719-
Aug 09, 20220.07210.07210.07210.07210.0721-
Aug 08, 20220.07180.07180.07180.07180.0718-
Aug 05, 20220.07180.07180.07180.07180.0718-
Aug 04, 20220.07250.09030.07250.09030.0903500
Aug 03, 20220.07610.07610.07610.07610.0761-
Aug 02, 20220.07530.07530.07530.07530.0753-
Aug 01, 20220.07610.07610.07610.07610.0761-
Jul 29, 20220.08000.08000.08000.08000.0800-
Jul 28, 20220.07980.07980.07980.07980.0798-
Jul 27, 20220.08020.09820.08020.09820.09821,000
Jul 26, 20220.07980.07980.07980.07980.0798-
Jul 25, 20220.09120.09120.09120.09120.091240,000
Jul 22, 20220.08720.08720.08720.08720.0872-
Jul 21, 20220.07190.07190.07190.07190.0719-
Jul 20, 20220.07550.07550.07550.07550.0755-
Jul 19, 20220.06810.06810.06810.06810.0681-
Jul 18, 20220.07220.07220.07220.07220.0722-
Jul 15, 20220.07190.07190.07190.07190.0719-
Jul 14, 20220.07270.07270.07270.07270.0727-
Jul 13, 20220.07620.07620.07620.07620.0762-
Jul 12, 20220.07250.07250.07250.07250.0725-
Jul 11, 20220.07940.07940.07940.07940.0794-
Jul 08, 20220.07910.07910.07910.07910.0791-
Jul 07, 20220.08240.08240.08240.08240.0824-
Jul 06, 20220.08170.08170.08170.08170.0817-
Jul 05, 20220.08150.08150.08150.08150.0815-
Jul 04, 20220.06650.06650.06650.06650.0665-
Jul 01, 20220.06600.06650.06600.06650.066510,000
Jun 30, 20220.06620.06620.06620.06620.0662-
Jun 29, 20220.06970.06970.06970.06970.0697-
Jun 28, 20220.07300.07300.07300.07300.0730-
Jun 27, 20220.07660.07660.07660.07660.0766-
Jun 24, 20220.07240.07240.07240.07240.0724-
Jun 23, 20220.07600.07600.07250.07250.072535,000
Jun 22, 20220.07660.07660.07660.07660.0766-
Jun 21, 20220.08020.08020.08020.08020.0802-
Jun 20, 20220.07610.07610.07610.07610.0761-
Jun 17, 20220.08010.08010.08010.08010.0801-
Jun 16, 20220.08860.08860.08860.08860.0886-
Jun 15, 20220.09160.09160.09160.09160.0916-
Jun 14, 20220.09620.09620.09620.09620.0962-
Jun 13, 20220.10500.10500.10480.10500.105030,000
Jun 10, 20220.10500.10500.10500.10500.1050-
Jun 09, 20220.10500.10520.10500.10520.10526,000
Jun 08, 20220.09650.09650.09650.09650.0965-
Jun 07, 20220.09970.09980.09970.09980.09981,500
Jun 06, 20220.09950.09980.09950.09980.09983,200
Jun 03, 20220.09560.09560.09560.09560.0956-
Jun 02, 20220.09570.09570.09560.09560.095619,000
Jun 01, 20220.09520.09520.09520.09520.0952-
May 31, 20220.10240.10240.10240.10240.1024-
May 30, 20220.10200.10200.09820.09820.09825,408
May 27, 20220.09780.09780.09780.09780.0978-
May 26, 20220.10160.10160.10100.10100.101020,000
May 25, 20220.10500.10500.10500.10500.1050-
May 24, 20220.09820.09820.09820.09820.0982-
May 23, 20220.09900.09900.09900.09900.0990-
May 20, 20220.10280.10280.10280.10280.1028-
May 19, 20220.10340.10340.10340.10340.1034-
May 18, 20220.10680.10680.10680.10680.1068-
May 17, 20220.09660.09660.09660.09660.0966-
May 16, 20220.10340.10340.10340.10340.1034-
May 13, 20220.11060.11060.11000.11000.110020,000
May 12, 20220.11000.11020.11000.11020.11029,090
May 11, 20220.11240.11240.11240.11240.1124-
May 10, 20220.10840.10840.10800.10800.108010,000
May 09, 20220.12080.12080.11000.11000.110049,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...