Tivan Limited (HJIA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0401

+0.0017

(+4.43%)

At close: 08:07AM CET

Time Period:

Dec 01, 2022 - Dec 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 30, 2023	0.0401	0.0401	0.0401	0.0401	0.0401	100,000
Nov 29, 2023	0.0384	0.0384	0.0384	0.0384	0.0384	-
Nov 28, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 27, 2023	0.0398	0.0398	0.0398	0.0398	0.0398	-
Nov 24, 2023	0.0409	0.0409	0.0409	0.0409	0.0409	-
Nov 23, 2023	0.0378	0.0378	0.0378	0.0378	0.0378	-
Nov 22, 2023	0.0382	0.0382	0.0382	0.0382	0.0382	-
Nov 21, 2023	0.0371	0.0371	0.0371	0.0371	0.0371	-
Nov 20, 2023	0.0372	0.0372	0.0372	0.0372	0.0372	-
Nov 17, 2023	0.0300	0.0460	0.0300	0.0460	0.0460	100,000
Nov 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 15, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Nov 14, 2023	0.0417	0.0417	0.0317	0.0317	0.0317	-
Nov 13, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 08, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Nov 07, 2023	0.0382	0.0382	0.0382	0.0382	0.0382	-
Nov 06, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	-
Nov 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 02, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Nov 01, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Oct 31, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 26, 2023	0.0291	0.0291	0.0291	0.0291	0.0291	-
Oct 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 23, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 20, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 19, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 18, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 17, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 13, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Oct 12, 2023	0.0310	0.0310	0.0303	0.0303	0.0303	-
Oct 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 10, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 09, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 06, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 05, 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 04, 2023	0.0394	0.0394	0.0394	0.0394	0.0394	-
Oct 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 02, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 29, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 28, 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
Sept 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 25, 2023	0.0341	0.0341	0.0341	0.0341	0.0341	-
Sept 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 21, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 15, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 14, 2023	0.0355	0.0355	0.0355	0.0355	0.0355	-
Sept 13, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 12, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 11, 2023	0.0368	0.0368	0.0368	0.0368	0.0368	-
Sept 08, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 07, 2023	0.0335	0.0335	0.0335	0.0335	0.0335	-
Sept 06, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
Sept 05, 2023	0.0372	0.0372	0.0372	0.0372	0.0372	-
Sept 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 01, 2023	0.0330	0.0330	0.0330	0.0330	0.0330	-
Aug 31, 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
Aug 30, 2023	0.0209	0.0209	0.0209	0.0209	0.0209	-
Aug 29, 2023	0.0234	0.0234	0.0234	0.0234	0.0234	-
Aug 28, 2023	0.0252	0.0252	0.0252	0.0252	0.0252	-
Aug 25, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 24, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Aug 23, 2023	0.0272	0.0272	0.0272	0.0272	0.0272	-
Aug 22, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 21, 2023	0.0259	0.0259	0.0259	0.0259	0.0259	-
Aug 18, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Aug 17, 2023	0.0283	0.0283	0.0283	0.0283	0.0283	-
Aug 16, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 15, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
Aug 14, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Aug 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 10, 2023	0.0300	0.0300	0.0296	0.0296	0.0296	-
Aug 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 07, 2023	-	-	-	-	-	-
Aug 04, 2023	0.0305	0.0305	0.0305	0.0305	0.0305	-
Aug 03, 2023	0.0305	0.0305	0.0305	0.0305	0.0305	-
Aug 02, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Aug 01, 2023	0.0312	0.0312	0.0312	0.0312	0.0312	-
Jul 31, 2023	0.0315	0.0315	0.0315	0.0315	0.0315	-
Jul 28, 2023	0.0402	0.0402	0.0402	0.0402	0.0402	-
Jul 27, 2023	0.0311	0.0311	0.0311	0.0311	0.0311	-
Jul 26, 2023	0.0314	0.0314	0.0314	0.0314	0.0314	-
Jul 25, 2023	0.0312	0.0312	0.0312	0.0312	0.0312	-
Jul 24, 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jul 21, 2023	0.0309	0.0309	0.0309	0.0309	0.0309	-
Jul 20, 2023	0.0309	0.0309	0.0309	0.0309	0.0309	-
Jul 19, 2023	0.0306	0.0306	0.0306	0.0306	0.0306	-
Jul 18, 2023	0.0307	0.0307	0.0307	0.0307	0.0307	-
Jul 17, 2023	0.0307	0.0307	0.0307	0.0307	0.0307	-
Jul 14, 2023	0.0318	0.0318	0.0318	0.0318	0.0318	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,236.29+120.09(+0.60%)

S&P 5004,567.80+17.22(+0.38%)

DOW35,950.89+520.47(+1.47%)

CAD/USD0.7375+0.0016(+0.22%)

CRUDE OIL75.61-0.35(-0.46%)

Bitcoin CAD51,168.95-79.98(-0.16%)

Tivan Limited (HJIA.F)

S&P/TSX
20,236.29
+120.09(+0.60%)

S&P 500
4,567.80
+17.22(+0.38%)

DOW
35,950.89
+520.47(+1.47%)

CAD/USD
0.7375
+0.0016(+0.22%)

CRUDE OIL
75.61
-0.35(-0.46%)

Bitcoin CAD
51,168.95
-79.98(-0.16%)