SigmaRoc plc (M2I2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.7700

0.0000

(0.00%)

At close: 09:41PM CEST

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	-
May 09, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
May 08, 2024	0.7800	0.7800	0.7750	0.7750	0.7750	-
May 07, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	-
May 06, 2024	0.7850	0.7850	0.7850	0.7850	0.7850	-
May 03, 2024	0.7650	0.7850	0.7650	0.7850	0.7850	-
May 02, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 30, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 29, 2024	0.7350	0.7500	0.7350	0.7500	0.7500	-
Apr 26, 2024	0.7300	0.7450	0.7300	0.7450	0.7450	-
Apr 25, 2024	0.7400	0.7400	0.7350	0.7350	0.7350	-
Apr 24, 2024	0.7400	0.7450	0.7400	0.7450	0.7450	-
Apr 23, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	-
Apr 22, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	-
Apr 19, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	-
Apr 18, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Apr 17, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	-
Apr 16, 2024	0.7500	0.7500	0.7200	0.7200	0.7200	400
Apr 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 12, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 11, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 10, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 09, 2024	0.7700	0.7700	0.7550	0.7550	0.7550	-
Apr 08, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 05, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Apr 04, 2024	0.7650	0.7650	0.7550	0.7550	0.7550	-
Apr 03, 2024	0.7700	0.7700	0.7650	0.7650	0.7650	-
Apr 02, 2024	0.7850	0.7850	0.7700	0.7700	0.7700	-
Mar 28, 2024	0.7700	0.8250	0.7700	0.7850	0.7850	2,500
Mar 27, 2024	0.7550	0.7750	0.7550	0.7750	0.7750	-
Mar 26, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	-
Mar 25, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 22, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 21, 2024	0.7450	0.7450	0.7400	0.7400	0.7400	-
Mar 20, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Mar 19, 2024	0.7500	0.7500	0.7350	0.7350	0.7350	-
Mar 18, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Mar 15, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	-
Mar 14, 2024	0.7900	0.7900	0.7800	0.7800	0.7800	-
Mar 13, 2024	0.7950	0.7950	0.7900	0.7900	0.7900	-
Mar 12, 2024	0.7850	0.8000	0.7850	0.8000	0.8000	-
Mar 11, 2024	0.8000	0.8000	0.7900	0.7900	0.7900	-
Mar 08, 2024	0.7900	0.8150	0.7900	0.8150	0.8150	-
Mar 07, 2024	0.7850	0.7900	0.7850	0.7900	0.7900	-
Mar 06, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	-
Mar 05, 2024	0.7850	0.7850	0.7800	0.7800	0.7800	-
Mar 04, 2024	0.7550	0.7550	0.7550	0.7550	0.7550	-
Mar 01, 2024	0.7350	0.7500	0.7350	0.7500	0.7500	-
Feb 29, 2024	0.7300	0.7350	0.7300	0.7350	0.7350	-
Feb 28, 2024	0.7350	0.7350	0.7350	0.7350	0.7350	-
Feb 27, 2024	0.7400	0.7400	0.7350	0.7350	0.7350	-
Feb 26, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 22, 2024	0.7400	0.7450	0.7400	0.7450	0.7450	-
Feb 21, 2024	0.7350	0.7450	0.7350	0.7450	0.7450	-
Feb 20, 2024	0.7400	0.7950	0.7400	0.7400	0.7400	1,000
Feb 19, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Feb 16, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	-
Feb 15, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Feb 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 12, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Feb 09, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	-
Feb 08, 2024	0.7450	0.7450	0.7400	0.7400	0.7400	-
Feb 07, 2024	0.7450	0.7500	0.7450	0.7500	0.7500	-
Feb 06, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 05, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 02, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
Feb 01, 2024	0.7500	0.7500	0.7450	0.7450	0.7450	-
Jan 31, 2024	0.7450	0.7500	0.7450	0.7500	0.7500	-
Jan 30, 2024	0.7250	0.7500	0.7250	0.7500	0.7500	-
Jan 29, 2024	0.7450	0.7450	0.7300	0.7300	0.7300	-
Jan 26, 2024	0.7250	0.7450	0.7250	0.7450	0.7450	-
Jan 25, 2024	0.7150	0.7250	0.7150	0.7250	0.7250	-
Jan 24, 2024	0.7250	0.7250	0.7150	0.7150	0.7150	-
Jan 23, 2024	0.6950	0.7300	0.6950	0.7300	0.7300	-
Jan 22, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	5,500
Jan 19, 2024	0.6700	0.6950	0.6700	0.6950	0.6950	-
Jan 18, 2024	0.6500	0.7000	0.6500	0.6850	0.6850	2,000
Jan 17, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	-
Jan 16, 2024	0.6400	0.7000	0.6400	0.6500	0.6500	1,500
Jan 15, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 12, 2024	0.6450	0.6900	0.6450	0.6500	0.6500	3,600
Jan 11, 2024	0.6550	0.6550	0.6400	0.6400	0.6400	-
Jan 10, 2024	0.6500	0.6550	0.6500	0.6550	0.6550	-
Jan 09, 2024	0.6500	0.7000	0.6500	0.6650	0.6650	750
Jan 08, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jan 05, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	-
Jan 04, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Jan 03, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	-
Jan 02, 2024	0.6050	0.6550	0.6050	0.6100	0.6100	8,187
Dec 29, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 28, 2023	0.6000	0.6050	0.6000	0.6050	0.6050	-
Dec 27, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	15,000
Dec 22, 2023	0.5950	0.5950	0.5950	0.5950	0.5950	-
Dec 21, 2023	0.5950	0.6100	0.5950	0.6100	0.6100	-
Dec 20, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	-
Dec 19, 2023	0.5650	0.5850	0.5650	0.5850	0.5850	-
Dec 18, 2023	0.5600	0.5700	0.5600	0.5700	0.5700	-
Dec 15, 2023	0.5550	0.5650	0.5550	0.5650	0.5650	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,768.24+40.32(+0.05%)

SigmaRoc plc (M2I2.F)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,768.24
+40.32(+0.05%)