Canada Markets closed

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1028-0.0006 (-0.58%)
At close: 08:00AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.10280.10280.10280.10280.102820,000
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
May 06, 20220.12520.12700.12480.12700.1270233,200
May 05, 20220.11800.11800.11800.11800.1180-
May 04, 20220.10700.10700.10700.10700.1070-
May 03, 20220.11800.11800.11800.11800.1180-
May 02, 20220.11500.11500.11500.11500.1150-
Apr 29, 20220.11160.12000.11160.12000.12005,000
Apr 28, 20220.11060.11060.11060.11060.1106-
Apr 27, 20220.12000.12000.11980.11980.11983,000
Apr 26, 20220.10960.10960.10960.10960.1096-
Apr 25, 20220.10880.10880.10880.10880.1088-
Apr 22, 20220.10920.10920.10880.10880.1088341
Apr 21, 20220.11020.12760.11020.12760.127610,000
Apr 20, 20220.11320.12000.11320.12000.120041,000
Apr 19, 20220.11440.11980.10960.10960.109620,000
Apr 14, 20220.11020.11020.11020.11020.1102-
Apr 13, 20220.11280.11980.11280.11980.11982,000
Apr 12, 20220.10860.10860.10860.10860.1086-
Apr 11, 20220.11240.11240.11240.11240.1124-
Apr 08, 20220.10920.10920.10920.10920.1092-
Apr 07, 20220.11240.11240.10980.11120.111257,000
Apr 06, 20220.10960.10960.10960.10960.1096-
Apr 05, 20220.11260.11260.11260.11260.1126-
Apr 04, 20220.11520.11520.11520.11520.1152-
Apr 01, 20220.10760.10760.10760.10760.1076-
Mar 31, 20220.10300.10300.10300.10300.1030-
Mar 30, 20220.10740.10740.10740.10740.1074-
Mar 29, 20220.10860.10860.10860.10860.1086-
Mar 28, 20220.10900.10900.10900.10900.1090-
Mar 25, 20220.10780.10780.10780.10780.1078-
Mar 24, 20220.10780.12000.10780.11820.118211,000
Mar 23, 20220.11100.11100.11100.11100.1110-
Mar 22, 20220.11140.11140.11140.11140.1114-
Mar 21, 20220.12860.12860.12860.12860.128610,000
Mar 18, 20220.11020.11020.11020.11020.1102-
Mar 17, 20220.10640.10640.10640.10640.1064-
Mar 16, 20220.10300.10620.10300.10620.10625,000
Mar 15, 20220.10200.10200.10200.10200.1020-
Mar 14, 20220.10320.10320.10320.10320.1032-
Mar 11, 20220.10240.10240.10240.10240.1024-
Mar 10, 20220.09790.12000.09790.12000.12005,000
Mar 09, 20220.09880.09880.09880.09880.0988-
Mar 08, 20220.10340.10340.09550.09550.09551,700
Mar 07, 20220.11160.11160.10340.10340.10341,200
Mar 04, 20220.11360.11360.11360.11360.1136-
Mar 03, 20220.11360.11360.11360.11360.1136-
Mar 02, 20220.11240.11240.11240.11240.1124-
Mar 01, 20220.11180.11180.11180.11180.1118-
Feb 28, 20220.11480.11480.11460.11460.11465,600
Feb 25, 20220.10380.10380.10380.10380.1038-
Feb 24, 20220.10340.10340.10320.10320.10322,000
Feb 23, 20220.10640.10640.10640.10640.1064-
Feb 22, 20220.10540.10540.10540.10540.1054-
Feb 21, 20220.11300.11340.11300.11340.1134-
Feb 18, 20220.11340.11340.11340.11340.1134-
Feb 17, 20220.13140.13140.12340.12340.12345,000
Feb 16, 20220.12020.12400.12020.12400.124010,000
Feb 15, 20220.11680.11680.11680.11680.1168-
Feb 14, 20220.11680.11680.11680.11680.1168-
Feb 11, 20220.11960.11960.11960.11960.1196-
Feb 10, 20220.12500.12500.12500.12500.1250-
Feb 09, 20220.12300.12300.12000.12260.122650,000
Feb 08, 20220.12300.12300.12300.12300.1230-
Feb 07, 20220.11920.13380.11920.13380.133871,000
Feb 04, 20220.12600.12600.12600.12600.12607,000
Feb 03, 20220.12600.12600.12600.12600.1260-
Feb 02, 20220.12500.12500.12500.12500.1250-
Feb 01, 20220.12520.12520.12520.12520.1252-
Jan 31, 20220.12580.12580.12580.12580.1258-
Jan 28, 20220.12600.12600.12600.12600.1260-
Jan 27, 20220.12520.14440.12520.14440.144410,000
Jan 26, 20220.12560.14380.12560.14380.143810,000
Jan 25, 20220.12520.12520.12520.12520.1252-
Jan 24, 20220.14660.14660.12600.12600.1260126,000
Jan 21, 20220.16000.16000.15420.15420.154221,300
Jan 20, 20220.16000.17000.16000.16000.160094,040
Jan 19, 20220.15600.15600.15600.15600.156014,575
Jan 18, 20220.15500.16000.15340.16000.1600108,925
Jan 17, 20220.16000.16020.16000.16000.160015,500
Jan 14, 20220.17380.17380.14560.14560.145668,308
Jan 13, 20220.14600.18800.14600.17000.1700959,939
Jan 12, 20220.12520.14000.12520.14000.1400212,000
Jan 11, 20220.14240.14240.12480.13780.137895,369
Jan 10, 20220.11000.12000.11000.12000.120051,000
Jan 07, 20220.10340.10340.10340.10340.1034-
Jan 06, 20220.09920.11700.09920.09990.099939,000
Jan 05, 20220.10700.10700.10320.10320.103222,000
Jan 04, 20220.10800.10800.09990.09990.099920,000
Jan 03, 20220.09980.09990.09980.09990.09995,000
Dec 30, 20210.10420.10440.09200.09940.0994259,254
Dec 29, 20210.10240.10240.10240.10240.1024-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...