Canada markets closed

iClick Interactive Asia Group Limited (I9C.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.3100+0.0200 (+1.55%)
At close: 03:29PM CEST
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20241.30001.31001.30001.31001.3100-
Jul 11, 20241.31001.31001.29001.29001.2900-
Jul 10, 20241.29001.30001.29001.30001.3000-
Jul 09, 20241.40001.40001.40001.40001.40001,500
Jul 08, 20242.30002.30002.30002.30002.3000-
Jul 05, 20242.30002.30002.30002.30002.3000-
Jul 04, 20242.30002.30002.30002.30002.3000-
Jul 03, 20242.30002.30002.30002.30002.3000-
Jul 02, 20242.30002.30002.30002.30002.3000-
Jul 01, 20242.30002.30002.30002.30002.3000-
Jun 28, 20242.30002.30002.30002.30002.3000-
Jun 27, 20242.30002.30002.30002.30002.3000-
Jun 26, 20242.30002.30002.30002.30002.3000-
Jun 25, 20242.30002.30002.30002.30002.3000-
Jun 24, 20242.30002.30002.30002.30002.3000-
Jun 21, 20242.30002.30002.30002.30002.3000-
Jun 20, 20242.30002.30002.30002.30002.3000-
Jun 19, 20242.30002.30002.30002.30002.3000-
Jun 18, 20242.30002.30002.30002.30002.3000-
Jun 17, 20242.30002.30002.30002.30002.3000-
Jun 14, 20242.30002.30002.30002.30002.3000-
Jun 13, 20242.30002.30002.30002.30002.3000-
Jun 12, 20242.30002.30002.30002.30002.3000-
Jun 11, 20242.30002.30002.30002.30002.3000-
Jun 10, 20242.30002.30002.30002.30002.3000-
Jun 07, 20242.30002.30002.30002.30002.3000-
Jun 06, 20242.30002.30002.30002.30002.3000-
Jun 05, 20242.30002.30002.30002.30002.3000-
Jun 04, 20242.30002.30002.30002.30002.3000-
Jun 03, 20242.30002.30002.30002.30002.3000-
May 31, 20242.30002.30002.30002.30002.3000-
May 30, 20242.30002.30002.30002.30002.3000-
May 29, 20242.30002.30002.30002.30002.3000-
May 28, 20242.30002.30002.30002.30002.3000-
May 27, 20242.30002.30002.30002.30002.3000-
May 24, 20242.30002.30002.30002.30002.3000-
May 23, 20242.30002.30002.30002.30002.3000-
May 22, 20242.30002.30002.30002.30002.3000-
May 21, 20242.30002.30002.30002.30002.3000-
May 20, 20242.30002.30002.30002.30002.3000-
May 17, 20242.30002.30002.30002.30002.3000-
May 16, 20242.30002.30002.30002.30002.3000-
May 15, 20242.30002.30002.30002.30002.3000-
May 14, 20242.30002.30002.30002.30002.3000-
May 13, 20242.30002.30002.30002.30002.3000-
May 10, 20242.30002.30002.30002.30002.3000-
May 09, 20242.30002.30002.30002.30002.3000-
May 08, 20242.30002.30002.30002.30002.3000-
May 07, 20242.30002.30002.30002.30002.3000-
May 06, 20242.30002.30002.30002.30002.3000-
May 03, 20242.30002.30002.30002.30002.3000-
May 02, 20242.30002.30002.30002.30002.3000-
Apr 30, 20242.30002.30002.30002.30002.3000-
Apr 29, 20242.30002.30002.30002.30002.3000-
Apr 26, 20242.30002.30002.30002.30002.3000-
Apr 25, 20242.38002.38002.36002.36002.3600-
Apr 24, 20242.22002.22002.20002.20002.2000-
Apr 23, 20242.64002.64002.62002.62002.6200-
Apr 22, 20242.98002.98002.94002.94002.9400-
Apr 19, 20243.06003.06003.04003.04003.0400-
Apr 18, 20243.56003.56003.54003.54003.5400-
Apr 17, 20243.62003.62003.54003.54003.5400-
Apr 16, 20243.58003.58003.56003.56003.5600-
Apr 15, 20243.62003.62003.58003.58003.5800-
Apr 12, 20243.58003.60003.58003.60003.6000-
Apr 11, 20243.56003.56003.54003.56003.5600-
Apr 10, 20243.52003.56003.52003.56003.5600-
Apr 09, 20243.54003.54003.54003.54003.5400-
Apr 08, 20243.52003.56003.52003.56003.5600-
Apr 05, 20243.56003.58003.54003.58003.5800-
Apr 04, 20243.54003.56003.54003.56003.5600-
Apr 03, 20243.56003.60003.56003.60003.6000-
Apr 02, 20243.58003.58003.58003.58003.5800-
Mar 28, 20243.56003.56003.52003.56003.5600-
Mar 27, 20243.54003.56003.46003.56003.5600-
Mar 26, 20243.54003.54003.52003.52003.5200-
Mar 25, 20243.52003.56003.52003.56003.5600-
Mar 22, 20243.52003.54003.48003.54003.5400-
Mar 21, 20243.50003.52003.44003.52003.5200-
Mar 20, 20243.44003.48003.42003.48003.4800-
Mar 19, 20243.50003.50003.46003.48003.4800-
Mar 18, 20243.46003.46003.44003.46003.4600-
Mar 15, 20243.42003.48003.42003.48003.4800-
Mar 14, 20243.50003.50003.44003.44003.4400-
Mar 13, 20243.48003.50003.46003.50003.5000-
Mar 12, 20243.42003.44003.40003.44003.4400-
Mar 11, 20243.50003.50003.48003.48003.4800-
Mar 08, 20243.44003.46003.44003.46003.4600-
Mar 07, 20243.42003.46003.42003.46003.4600-
Mar 06, 20243.50003.50003.46003.46003.4600-
Mar 05, 20243.46003.48003.44003.48003.4800-
Mar 04, 20243.48003.48003.46003.46003.4600-
Mar 01, 20243.46003.48003.46003.48003.4800-
Feb 29, 20243.46003.46003.46003.46003.4600-
Feb 28, 20243.52003.52003.48003.48003.4800-
Feb 27, 20243.52003.52003.48003.48003.4800-
Feb 26, 20243.54003.54003.54003.54003.5400-
Feb 23, 20243.50003.52003.50003.52003.5200-
Feb 22, 20243.52003.52003.48003.48003.4800-
Feb 21, 20243.42003.44003.42003.44003.4400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...