Canada markets close in 10 minutes

Steer Technologies Inc. (H1Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2220+0.0300 (+15.62%)
As of 09:05AM CEST. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20240.22200.22200.22200.22200.22204,800
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-
Jan 23, 20240.16300.21200.16300.21200.2120-
Jan 22, 20240.17100.17100.13300.13300.1330-
Jan 19, 20240.10700.14600.10700.12000.12005,300
Jan 18, 20240.07650.07650.07650.07650.0765-
Jan 17, 20240.07500.07500.07500.07500.0750-
Jan 16, 20240.09000.09000.08150.08150.0815-
Jan 15, 20240.05600.05600.05600.05600.0560-
Jan 12, 20240.05600.05600.05600.05600.0560-
Jan 11, 20240.04750.04750.04750.04750.0475-
Jan 10, 20240.05450.05450.05450.05450.0545-
Jan 09, 20240.05400.05400.05400.05400.0540-
Jan 08, 20240.05100.05100.05100.05100.0510-
Jan 05, 20240.07500.07500.07500.07500.0750-
Jan 04, 20240.07850.07850.07850.07850.0785-
Jan 03, 20240.07500.07500.07000.07000.0700-
Jan 02, 20240.06450.06450.06450.06450.0645-
Dec 29, 20230.05400.05400.05400.05400.0540-
Dec 28, 20230.05400.05400.05400.05400.0540-
Dec 27, 20230.05100.05100.05100.05100.0510-
Dec 22, 20230.03400.03400.03350.03350.03352,249
Dec 21, 20230.03700.03700.03700.03700.0370-
Dec 20, 20230.03400.03400.03400.03400.0340-
Dec 19, 20230.03350.03350.03350.03350.0335-
Dec 18, 20230.03700.03700.03700.03700.0370-
Dec 15, 20230.03350.03350.03350.03350.0335-
Dec 14, 20230.03000.03000.03000.03000.0300-
Dec 13, 20230.03350.03350.03350.03350.0335-
Dec 12, 20230.03400.03400.03400.03400.0340-
Dec 11, 20230.04050.04050.04050.04050.0405-
Dec 08, 20230.03350.03400.03350.03400.0340-
Dec 07, 20230.03350.03350.03350.03350.0335-
Dec 06, 20230.03350.03400.03350.03400.0340-
Dec 05, 20230.03350.03350.03350.03350.0335-
Dec 04, 20230.03700.03700.03700.03700.0370-
Dec 01, 20230.04200.04200.04200.04200.0420-
Nov 30, 20230.03950.04000.03950.04000.0400-
Nov 29, 20230.03950.03950.03950.03950.0395-
Nov 28, 20230.04050.04050.04050.04050.0405-
Nov 27, 20230.04550.04550.04550.04550.0455-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...