Canada markets close in 3 hours 15 minutes

Purefun Group AB (publ) (DU3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.9220-0.0240 (-2.54%)
As of 03:29PM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.95000.95000.85400.92200.9220200
Apr 30, 20240.95800.95800.85800.94600.9460-
Apr 29, 20240.93600.93600.85600.85600.8560-
Apr 26, 20240.90000.90000.84600.86200.8620-
Apr 25, 20240.95800.95800.85000.88400.8840-
Apr 24, 20240.99600.99600.85200.89400.8940-
Apr 23, 20240.93600.93600.88800.88800.8880-
Apr 22, 20240.96200.96200.88200.90400.9040-
Apr 19, 20240.94200.94200.90600.90800.9080-
Apr 18, 20240.95800.95800.90800.91400.9140-
Apr 17, 20240.96800.96800.91400.92400.9240-
Apr 16, 20240.99200.99200.91800.91800.9180-
Apr 15, 20241.02001.02000.93800.94800.9480-
Apr 12, 20241.07501.07500.95000.95000.9500-
Apr 11, 20240.99200.99200.93000.93000.9300-
Apr 10, 20240.91800.91800.88000.88600.8860-
Apr 09, 20240.91600.91600.87400.88000.8800-
Apr 08, 20240.96200.96200.88200.89200.8920-
Apr 05, 20240.94200.94200.88800.89400.8940-
Apr 04, 20240.94000.94000.86200.91400.9140-
Apr 03, 20240.92600.92600.85000.87000.8700-
Apr 02, 20240.92400.92400.87400.87400.8740-
Mar 28, 20240.94000.94000.87800.92800.9280-
Mar 27, 20240.92600.92600.87800.87800.8780-
Mar 26, 20240.85600.90400.85600.90400.9040-
Mar 25, 20240.90000.90000.83000.84200.8420-
Mar 22, 20240.86400.86400.82800.83400.8340-
Mar 21, 20240.86600.86600.83200.83600.8360-
Mar 20, 20240.88400.88400.83400.83600.8360-
Mar 19, 20240.85600.85600.83600.83800.8380-
Mar 18, 20240.86400.86400.82400.83200.8320-
Mar 15, 20240.87200.87200.83800.83800.8380-
Mar 14, 20240.90200.90200.83200.84200.8420-
Mar 13, 20240.89000.89000.83200.85000.8500-
Mar 12, 20240.89600.89600.82600.84000.8400-
Mar 11, 20240.91800.91800.83200.86600.8660-
Mar 08, 20240.87000.87000.83600.83600.8360-
Mar 07, 20240.85800.85800.82000.84000.8400-
Mar 06, 20240.89800.89800.82000.82000.8200-
Mar 05, 20240.88000.88000.81000.83400.8340-
Mar 04, 20240.96800.96800.89200.89200.8920-
Mar 01, 20240.94000.94000.85200.93200.9320-
Feb 29, 20240.90000.90400.87400.90400.9040-
Feb 28, 20240.90000.90000.85200.87000.8700-
Feb 27, 20240.90800.90800.84800.85800.8580-
Feb 26, 20240.91400.91400.84000.84000.8400-
Feb 23, 20240.95000.95000.88800.88800.8880-
Feb 22, 20240.96200.96200.88400.91800.9180-
Feb 21, 20240.97200.97200.88200.92400.9240-
Feb 20, 20240.93600.93600.89800.90600.9060-
Feb 19, 20240.97600.97600.89600.90600.9060-
Feb 16, 20240.98600.98600.92000.92000.9200-
Feb 15, 20240.99200.99200.93800.93800.9380-
Feb 14, 20240.95400.95400.93200.93600.9360-
Feb 13, 20240.99200.99400.93400.93400.9340-
Feb 12, 20241.04501.04500.94400.95600.9560-
Feb 09, 20240.97200.97200.93600.96800.9680-
Feb 08, 20240.96800.96800.93400.93600.9360-
Feb 07, 20240.96200.96200.93400.93600.9360-
Feb 06, 20240.98600.98600.92800.92800.9280-
Feb 05, 20240.96800.96800.92800.92800.9280-
Feb 02, 20240.99200.99200.93600.93600.9360-
Feb 01, 20241.02501.02500.93800.93800.9380-
Jan 31, 20240.94000.99400.94000.99400.9940-
Jan 30, 20240.96000.96000.96000.96000.9600-
Jan 29, 20240.98800.98800.98800.98800.9880-
Jan 26, 20240.97000.97000.97000.97000.9700-
Jan 25, 20240.97200.97200.97200.97200.9720-
Jan 24, 20240.97800.97800.97800.97800.9780-
Jan 23, 20241.00501.00501.00501.00501.0050-
Jan 22, 20240.99800.99800.99800.99800.9980-
Jan 19, 20241.00001.00001.00001.00001.0000-
Jan 18, 20241.00501.00501.00501.00501.0050-
Jan 17, 20241.00001.00001.00001.00001.0000-
Jan 16, 20241.00501.00501.00501.00501.0050-
Jan 15, 20241.05001.05001.05001.05001.0500-
Jan 12, 20241.05001.05001.05001.05001.0500-
Jan 11, 20241.02501.02501.02501.02501.0250-
Jan 10, 20241.04001.04001.04001.04001.0400-
Jan 09, 20241.05001.05001.05001.05001.0500-
Jan 08, 20241.07001.07001.07001.07001.0700-
Jan 05, 20241.02501.02501.02501.02501.0250-
Jan 04, 20241.06001.06001.06001.06001.0600-
Jan 03, 20241.05501.05501.05501.05501.0550-
Jan 02, 20241.03001.03001.03001.03001.0300-
Dec 29, 20231.03501.03501.03501.03501.0350-
Dec 28, 20231.10501.10501.10501.10501.1050-
Dec 27, 20231.13501.13501.13501.13501.1350-
Dec 22, 20231.06501.06501.06501.06501.0650-
Dec 21, 20231.07501.07501.07501.07501.0750-
Dec 20, 20230.96800.96800.96800.96800.9680-
Dec 19, 20230.95000.95000.95000.95000.9500-
Dec 18, 20230.98600.98600.98600.98600.9860-
Dec 15, 20231.02001.02001.02001.02001.0200-
Dec 14, 20230.98600.98600.98600.98600.9860-
Dec 13, 20230.97200.97200.97200.97200.9720-
Dec 12, 20230.97200.97200.97200.97200.9720-
Dec 11, 20230.99200.99200.99200.99200.9920-
Dec 08, 20231.00001.00001.00001.00001.0000-
Dec 07, 20231.01001.01001.01001.01001.0100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...