Canada markets close in 3 hours 15 minutes

Steer Technologies Inc. (H1Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2300-0.0040 (-1.71%)
As of 03:56PM CEST. Market open.
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.22000.23000.22000.23000.230011,640
Jun 13, 20240.23400.23400.23400.23400.2340-
Jun 12, 20240.23800.26600.23800.26600.2660-
Jun 11, 20240.19600.19600.19600.19600.1960-
Jun 10, 20240.17000.17000.17000.17000.1700-
Jun 07, 20240.17600.17600.17600.17600.1760-
Jun 06, 20240.17800.17800.17800.17800.1780-
Jun 05, 20240.18100.18700.18100.18700.1870-
Jun 04, 20240.17300.17300.17300.17300.1730-
Jun 03, 20240.17700.17700.17700.17700.1770-
May 31, 20240.17100.17100.17100.17100.1710-
May 30, 20240.18700.18700.18700.18700.1870-
May 29, 20240.18200.18200.18200.18200.1820-
May 28, 20240.18000.18000.18000.18000.1800-
May 27, 20240.14600.14600.14600.14600.1460-
May 24, 20240.16000.16000.16000.16000.1600-
May 23, 20240.16800.16800.16800.16800.1680-
May 22, 20240.16800.16800.16800.16800.1680-
May 21, 20240.16800.16800.16800.16800.1680-
May 20, 20240.16800.16800.16800.16800.1680-
May 17, 20240.16800.16800.16800.16800.1680-
May 16, 20240.16800.16800.16800.16800.1680-
May 15, 20240.16800.16800.16800.16800.1680-
May 14, 20240.16800.16800.16800.16800.1680-
May 13, 20240.16800.16800.16800.16800.1680-
May 10, 20240.16800.16800.16800.16800.1680-
May 09, 20240.16800.16800.16800.16800.1680-
May 08, 20240.17700.17800.16800.16800.168011,640
May 07, 20240.17500.17500.17500.17500.1750-
May 06, 20240.19200.19200.19200.19200.1920-
May 03, 20240.18200.18200.18200.18200.1820-
May 02, 20240.18500.18500.18500.18500.1850-
Apr 30, 20240.20400.20400.20400.20400.2040100
Apr 29, 20240.20000.21200.20000.21200.2120-
Apr 26, 20240.21000.21000.21000.21000.2100-
Apr 25, 20240.22000.22000.21200.21200.2120-
Apr 24, 20240.20000.21800.20000.21800.2180-
Apr 23, 20240.20800.20800.20000.20000.200093
Apr 22, 20240.21800.21800.21800.21800.2180-
Apr 19, 20240.22200.22200.22200.22200.2220-
Apr 18, 20240.19200.19200.19200.19200.1920-
Apr 17, 20240.20600.20600.20200.20200.2020-
Apr 16, 20240.20600.21400.20600.21400.2140-
Apr 15, 20240.21200.21200.18700.18700.1870-
Apr 12, 20240.20600.20600.20600.20600.2060-
Apr 11, 20240.25400.25400.21000.21000.21004,800
Apr 10, 20240.19500.19500.19500.19500.1950-
Apr 09, 20240.13300.13300.13300.13300.1330-
Apr 08, 20240.13400.13400.13400.13400.1340-
Apr 05, 20240.13100.13100.13100.13100.1310-
Apr 04, 20240.16900.16900.16900.16900.1690-
Apr 03, 20240.18000.18000.17000.17000.1700-
Apr 02, 20240.19000.19000.18700.18700.1870-
Mar 28, 20240.19200.19200.19200.19200.1920-
Mar 27, 20240.20600.20600.20600.20600.2060-
Mar 26, 20240.20600.20600.20600.20600.2060-
Mar 25, 20240.21200.21200.21000.21000.2100-
Mar 22, 20240.21400.22000.21400.22000.220030
Mar 21, 20240.22000.22000.22000.22000.2200-
Mar 20, 20240.22000.22000.22000.22000.2200-
Mar 19, 20240.24400.24400.24400.24400.2440-
Mar 18, 20240.23600.23600.23600.23600.2360-
Mar 15, 20240.22000.22000.22000.22000.2200-
Mar 14, 20240.25400.25400.23000.23000.2300-
Mar 13, 20240.21800.21800.21400.21400.2140-
Mar 12, 20240.22000.22000.22000.22000.2200-
Mar 11, 20240.22600.23600.22600.23600.2360-
Mar 08, 20240.23400.23400.23400.23400.2340-
Mar 07, 20240.23200.23200.23200.23200.2320-
Mar 06, 20240.25000.25000.25000.25000.2500-
Mar 05, 20240.28400.28400.28400.28400.2840-
Mar 04, 20240.29400.30200.29400.30200.3020-
Mar 01, 20240.27400.27400.27400.27400.2740-
Feb 29, 20240.26400.26400.26400.26400.2640-
Feb 28, 20240.26800.26800.26800.26800.2680-
Feb 27, 20240.22000.23200.22000.23200.2320-
Feb 26, 20240.21400.22200.21400.22200.2220-
Feb 23, 20240.22400.22400.22400.22400.2240-
Feb 22, 20240.22200.22200.22200.22200.2220-
Feb 21, 20240.22800.22800.22800.22800.2280-
Feb 20, 20240.23200.23200.23200.23200.2320-
Feb 19, 20240.23200.23200.23200.23200.2320-
Feb 16, 20240.23000.23000.23000.23000.2300-
Feb 15, 20240.22600.22600.22600.22600.2260-
Feb 14, 20240.19500.19500.19500.19500.1950-
Feb 13, 20240.22000.22000.22000.22000.2200-
Feb 12, 20240.21600.21600.21600.21600.2160-
Feb 09, 20240.23200.23200.23200.23200.2320-
Feb 08, 20240.20800.20800.20800.20800.2080-
Feb 07, 20240.21800.21800.21800.21800.2180-
Feb 06, 20240.23800.23800.23800.23800.2380-
Feb 05, 20240.25600.25600.22400.22400.22405,000
Feb 02, 20240.21800.24800.21800.24800.24805,000
Feb 01, 20240.23200.23200.23200.23200.2320-
Jan 31, 20240.19300.24200.18500.24200.2420700
Jan 30, 20240.17200.17200.17200.17200.1720-
Jan 29, 20240.17100.17100.16600.16600.1660-
Jan 26, 20240.20600.20600.19600.19600.196070,000
Jan 25, 20240.23200.23200.23200.23200.2320-
Jan 24, 20240.21200.23600.21200.23600.2360-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...