Canada markets open in 1 hour 22 minutes

Tivan Limited (HJIA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0350+0.0010 (+2.94%)
As of 08:05AM CEST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.03500.03500.03500.03500.0350210,000
Jun 20, 20240.03400.03400.03400.03400.0340-
Jun 19, 20240.03200.03200.03200.03200.0320-
Jun 18, 20240.03200.03200.03200.03200.0320-
Jun 17, 20240.03100.03250.03100.03250.0325210,000
Jun 14, 20240.03100.03100.03100.03100.0310-
Jun 13, 20240.03300.03300.03300.03300.0330-
Jun 12, 20240.03200.03200.03200.03200.0320-
Jun 11, 20240.03050.03050.03050.03050.0305-
Jun 10, 20240.02700.02700.02700.02700.0270-
Jun 07, 20240.02550.02550.02550.02550.0255-
Jun 06, 20240.02400.02400.02400.02400.0240-
Jun 05, 20240.02400.02400.02400.02400.0240-
Jun 04, 20240.02300.02300.02300.02300.0230-
Jun 03, 20240.02300.02300.02300.02300.0230-
May 31, 20240.02050.02050.02050.02050.0205-
May 30, 20240.02200.02200.02200.02200.0220-
May 29, 20240.02200.02200.02200.02200.0220-
May 28, 20240.02300.02300.02300.02300.0230-
May 27, 20240.02300.02300.02300.02300.0230-
May 24, 20240.02200.02200.02200.02200.0220-
May 23, 20240.02300.02300.02300.02300.0230-
May 22, 20240.02300.02300.02300.02300.0230-
May 21, 20240.01950.01950.01950.01950.0195-
May 20, 20240.02000.02000.01950.01950.0195-
May 17, 20240.02300.02300.02300.02300.0230-
May 16, 20240.02300.02300.02300.02300.0230-
May 15, 20240.02300.02300.02300.02300.0230-
May 14, 20240.02300.02300.02300.02300.0230-
May 13, 20240.02300.02300.02300.02300.0230-
May 10, 20240.02300.02300.02300.02300.0230-
May 09, 20240.02200.02200.01950.01950.0195-
May 08, 20240.02200.02200.02200.02200.0220-
May 07, 20240.02300.02300.02300.02300.0230-
May 06, 20240.02300.02300.02300.02300.0230-
May 03, 20240.02150.02150.02150.02150.0215-
May 02, 20240.02200.02200.01200.01200.0120-
Apr 30, 20240.02100.02100.02100.02100.0210-
Apr 29, 20240.02100.02100.02100.02100.0210-
Apr 26, 20240.02800.02800.02800.02800.0280-
Apr 25, 20240.02100.02100.02100.02100.0210-
Apr 24, 20240.02100.02100.02100.02100.0210-
Apr 23, 20240.02200.02200.02200.02200.0220-
Apr 22, 20240.02100.02100.02100.02100.0210-
Apr 19, 20240.01850.01850.01850.01850.0185-
Apr 18, 20240.02000.02000.01850.01850.0185-
Apr 17, 20240.01900.01900.01900.01900.0190-
Apr 16, 20240.03030.03030.03030.03030.0303-
Apr 15, 20240.03030.03030.03030.03030.0303-
Apr 12, 20240.03030.03030.03030.03030.0303-
Apr 11, 20240.03030.03030.03030.03030.0303-
Apr 10, 20240.03030.03030.03030.03030.0303-
Apr 09, 20240.03030.03030.03030.03030.0303-
Apr 08, 20240.03030.03030.03030.03030.0303-
Apr 05, 20240.03030.03030.03030.03030.0303-
Apr 04, 20240.03030.03030.03030.03030.0303-
Apr 03, 20240.03030.03030.03030.03030.0303-
Apr 02, 20240.03030.03030.03030.03030.0303-
Mar 28, 20240.03030.03030.03030.03030.0303-
Mar 27, 20240.03030.03030.03030.03030.0303-
Mar 26, 20240.03030.03030.03030.03030.0303-
Mar 25, 20240.03030.03030.03030.03030.0303-
Mar 22, 20240.03030.03030.03030.03030.0303-
Mar 21, 20240.03030.03030.03030.03030.0303-
Mar 20, 20240.03030.03030.03030.03030.0303-
Mar 19, 20240.03030.03030.03030.03030.0303-
Mar 18, 20240.03030.03030.03030.03030.0303-
Mar 15, 20240.03030.03030.03030.03030.0303-
Mar 14, 20240.03030.03030.03030.03030.0303-
Mar 13, 20240.03030.03030.03030.03030.0303-
Mar 12, 20240.03030.03030.03030.03030.0303-
Mar 11, 20240.03030.03030.03030.03030.0303-
Mar 08, 20240.03080.03080.03080.03080.0308-
Mar 07, 20240.03030.03030.03030.03030.0303-
Mar 06, 20240.03000.03000.03000.03000.0300-
Mar 05, 20240.02890.02890.02890.02890.0289-
Mar 04, 20240.03060.03060.03060.03060.0306-
Mar 01, 20240.02910.02910.02910.02910.0291-
Feb 29, 20240.02760.02760.02760.02760.0276-
Feb 28, 20240.02700.02700.02700.02700.0270-
Feb 27, 20240.02710.02710.02710.02710.0271-
Feb 26, 20240.02670.02670.02670.02670.0267-
Feb 23, 20240.02630.02630.02630.02630.0263-
Feb 22, 20240.02470.02470.02470.02470.0247-
Feb 21, 20240.02570.02570.02570.02570.0257-
Feb 20, 20240.02570.02570.02570.02570.0257-
Feb 19, 20240.02520.03570.02520.03570.035730,000
Feb 16, 20240.02570.02570.02570.02570.0257-
Feb 15, 20240.02570.02570.02570.02570.0257-
Feb 14, 20240.02610.03700.02610.03700.0370100,000
Feb 13, 20240.02000.03490.02000.03490.0349100,000
Feb 12, 20240.02770.02770.02770.02770.0277-
Feb 09, 20240.02920.02920.02920.02920.0292-
Feb 08, 20240.02870.02870.02150.02150.0215-
Feb 07, 20240.02830.02830.02830.02830.0283-
Feb 06, 20240.02880.02880.02880.02880.0288-
Feb 05, 20240.02870.02870.02870.02870.0287-
Feb 02, 20240.02880.02880.02880.02880.0288-
Feb 01, 20240.02880.02880.02880.02880.0288-
Jan 31, 20240.02200.02200.02200.02200.0220-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...