Canada markets close in 1 hour 20 minutes

Steer Technologies Inc. (H1Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2240+0.0020 (+0.90%)
As of 08:04AM CET. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20240.22400.22400.22400.22400.22405,000
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-
Nov 24, 20230.04550.04550.04550.04550.0455-
Nov 23, 20230.04550.04550.04550.04550.0455-
Nov 22, 20230.04600.04600.04600.04600.0460-
Nov 21, 20230.04600.04600.04600.04600.0460-
Nov 20, 20230.04450.04450.04450.04450.0445-
Nov 17, 20230.04600.04600.04600.04600.0460-
Nov 16, 20230.04300.04300.04300.04300.0430-
Nov 15, 20230.04300.04400.04300.04400.0440-
Nov 14, 20230.04050.04200.04050.04200.0420-
Nov 13, 20230.04300.04300.04300.04300.0430-
Nov 10, 20230.04400.04400.04400.04400.0440-
Nov 09, 20230.04300.04400.04300.04400.0440-
Nov 08, 20230.04350.04350.04350.04350.0435-
Nov 07, 20230.04450.04450.04450.04450.0445-
Nov 06, 20230.04550.04550.04550.04550.0455-
Nov 03, 20230.04250.04250.04250.04250.0425-
Nov 02, 20230.04000.04000.04000.04000.0400-
Nov 01, 20230.04350.04350.04350.04350.0435-
Oct 31, 20230.04250.04250.04250.04250.0425-
Oct 30, 20230.04000.04000.04000.04000.0400-
Oct 27, 20230.04350.04350.04350.04350.0435-
Oct 26, 20230.04500.04500.04500.04500.0450-
Oct 25, 20230.05100.05100.05100.05100.0510-
Oct 24, 20230.05550.05550.05550.05550.0555-
Oct 23, 20230.04150.04150.04100.04100.0410-
Oct 20, 20230.04350.04350.04350.04350.0435-
Oct 19, 20230.04200.04200.04200.04200.0420-
Oct 18, 20230.04250.04250.04250.04250.0425-
Oct 17, 20230.04500.04500.04500.04500.0450-
Oct 16, 20230.04450.04450.04450.04450.0445-
Oct 13, 20230.04850.04850.04850.04850.0485-
Oct 12, 20230.04900.04900.04900.04900.0490-
Oct 11, 20230.04900.04900.04900.04900.0490-
Oct 10, 20230.04900.04900.04900.04900.0490720
Oct 09, 20230.04900.04900.04900.04900.0490-
Oct 06, 20230.05050.05050.05050.05050.0505-
Oct 05, 20230.05150.05150.05150.05150.0515-
Oct 04, 20230.05100.05100.05100.05100.0510-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...