AGBA Group Holding Limited (D6D.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

2.5000

-0.2200

(-8.09%)

At close: 03:29PM CEST

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2024	2.5000	2.5000	2.5000	2.5000	2.5000	500
May 15, 2024	2.9600	2.9600	2.7200	2.7200	2.7200	500
May 14, 2024	3.2600	3.2600	3.0400	3.0400	3.0400	-
May 13, 2024	3.1200	3.1800	3.1200	3.1800	3.1800	-
May 10, 2024	3.2800	3.2800	3.2600	3.2600	3.2600	-
May 09, 2024	3.0200	3.1600	3.0200	3.1600	3.1600	-
May 08, 2024	3.3600	3.3600	3.2000	3.2000	3.2000	-
May 07, 2024	2.9200	2.9200	2.9200	2.9200	2.9200	-
May 06, 2024	2.8800	2.9200	2.8800	2.9200	2.9200	-
May 03, 2024	2.9600	2.9600	2.8200	2.8200	2.8200	-
May 02, 2024	3.5200	3.5200	3.5200	3.5200	3.5200	-
Apr 30, 2024	2.0800	3.5200	2.0800	3.5200	3.5200	70
Apr 29, 2024	1.9000	1.9200	1.9000	1.9200	1.9200	-
Apr 26, 2024	1.9800	1.9800	1.8800	1.8800	1.8800	-
Apr 25, 2024	2.1400	2.1600	1.8100	1.8100	1.8100	500
Apr 24, 2024	2.5000	2.8000	2.2800	2.2800	2.2800	2,117
Apr 23, 2024	3.0000	3.1200	2.0400	2.3000	2.3000	24,741
Apr 22, 2024	1.3000	2.5000	1.3000	2.5000	2.5000	22,688
Apr 19, 2024	0.8750	1.5400	0.8600	1.2700	1.2700	25,348
Apr 18, 2024	0.3420	1.2000	0.3420	0.8550	0.8550	12,957
Apr 17, 2024	0.3360	0.3380	0.3360	0.3380	0.3380	-
Apr 16, 2024	0.3580	0.3580	0.3380	0.3380	0.3380	-
Apr 15, 2024	0.3760	0.3760	0.3540	0.3540	0.3540	-
Apr 12, 2024	0.3460	0.3460	0.3380	0.3380	0.3380	-
Apr 11, 2024	0.3420	0.3420	0.3200	0.3200	0.3200	-
Apr 10, 2024	0.3360	0.3360	0.3240	0.3240	0.3240	-
Apr 09, 2024	0.3340	0.3340	0.3300	0.3300	0.3300	-
Apr 08, 2024	0.3160	0.3180	0.3160	0.3180	0.3180	-
Apr 05, 2024	0.3040	0.3060	0.3020	0.3060	0.3060	-
Apr 04, 2024	0.3100	0.3100	0.3020	0.3020	0.3020	-
Apr 03, 2024	0.3140	0.3160	0.3120	0.3120	0.3120	-
Apr 02, 2024	0.3660	0.3660	0.3440	0.3440	0.3440	-
Mar 28, 2024	0.3780	0.3780	0.3280	0.3660	0.3660	-
Mar 27, 2024	0.4080	0.4080	0.3700	0.3880	0.3880	-
Mar 26, 2024	0.3480	0.3740	0.3160	0.3740	0.3740	-
Mar 25, 2024	0.3040	0.3060	0.2960	0.2960	0.2960	-
Mar 22, 2024	0.2840	0.2860	0.2760	0.2760	0.2760	-
Mar 21, 2024	0.2740	0.2780	0.2540	0.2780	0.2780	-
Mar 20, 2024	0.2820	0.2820	0.2760	0.2760	0.2760	-
Mar 19, 2024	0.2880	0.2900	0.2880	0.2900	0.2900	-
Mar 18, 2024	0.2940	0.2960	0.2940	0.2960	0.2960	-
Mar 15, 2024	0.2980	0.3000	0.2980	0.3000	0.3000	-
Mar 14, 2024	0.3040	0.3080	0.3040	0.3080	0.3080	-
Mar 13, 2024	0.3020	0.3040	0.3020	0.3040	0.3040	-
Mar 12, 2024	0.3180	0.3180	0.3120	0.3120	0.3120	-
Mar 11, 2024	0.3320	0.3320	0.3220	0.3220	0.3220	-
Mar 08, 2024	0.3300	0.3360	0.3300	0.3360	0.3360	-
Mar 07, 2024	0.3520	0.3520	0.3300	0.3300	0.3300	-
Mar 06, 2024	0.3380	0.3380	0.3340	0.3340	0.3340	-
Mar 05, 2024	0.3260	0.3280	0.3220	0.3220	0.3220	-
Mar 04, 2024	0.3280	0.3280	0.3260	0.3260	0.3260	-
Mar 01, 2024	0.3340	0.3340	0.3280	0.3280	0.3280	-
Feb 29, 2024	0.3360	0.4200	0.3300	0.3300	0.3300	500
Feb 28, 2024	0.3580	0.3660	0.3580	0.3660	0.3660	-
Feb 27, 2024	0.3820	0.3920	0.3820	0.3920	0.3920	-
Feb 26, 2024	0.3820	0.3940	0.3820	0.3940	0.3940	-
Feb 23, 2024	0.3900	0.3940	0.3900	0.3940	0.3940	-
Feb 22, 2024	0.3900	0.4300	0.3900	0.4300	0.4300	-
Feb 21, 2024	0.3800	0.3840	0.3800	0.3840	0.3840	-
Feb 20, 2024	0.4080	0.4080	0.3840	0.3840	0.3840	-
Feb 19, 2024	0.4080	0.4100	0.4080	0.4100	0.4100	-
Feb 16, 2024	0.4100	0.5800	0.4100	0.4800	0.4800	2,884
Feb 15, 2024	0.3660	0.4500	0.3660	0.4500	0.4500	-
Feb 14, 2024	0.3820	0.3840	0.3620	0.3620	0.3620	-
Feb 13, 2024	0.3380	0.3380	0.3220	0.3220	0.3220	-
Feb 12, 2024	0.3400	0.3440	0.3400	0.3440	0.3440	-
Feb 09, 2024	0.3080	0.3200	0.3080	0.3200	0.3200	-
Feb 08, 2024	0.3120	0.3120	0.3000	0.3000	0.3000	-
Feb 07, 2024	0.2920	0.2940	0.2880	0.2880	0.2880	-
Feb 06, 2024	0.3040	0.3040	0.2960	0.2960	0.2960	-
Feb 05, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	-
Feb 02, 2024	0.2940	0.3040	0.2940	0.3040	0.3040	-
Feb 01, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	-
Jan 31, 2024	0.3280	0.3280	0.3100	0.3100	0.3100	-
Jan 30, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Jan 29, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Jan 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 25, 2024	0.3180	0.3180	0.3180	0.3180	0.3180	-
Jan 24, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Jan 23, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jan 22, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jan 19, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 18, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 17, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	-
Jan 16, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 15, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 12, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Jan 11, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Jan 10, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Jan 09, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 08, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 05, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Jan 04, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Jan 03, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jan 02, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Dec 29, 2023	0.3540	0.3540	0.3540	0.3540	0.3540	-
Dec 28, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Dec 27, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 22, 2023	0.3080	0.3080	0.3080	0.3080	0.3080	-
Dec 21, 2023	0.3240	0.3240	0.3240	0.3240	0.3240	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7337-0.0009(-0.12%)

CRUDE OIL79.45+0.22(+0.28%)

Bitcoin CAD89,148.84-770.90(-0.86%)

AGBA Group Holding Limited (D6D.F)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7337
-0.0009(-0.12%)

CRUDE OIL
79.45
+0.22(+0.28%)

Bitcoin CAD
89,148.84
-770.90(-0.86%)