Genesis AI Corp. (NL8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0254

0.0000

(0.00%)

As of 09:15AM CEST. Market open.

Time Period:

May 31, 2023 - May 31, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	0.0256	0.0256	0.0254	0.0254	0.0254	41,719
May 30, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
May 29, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 28, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 27, 2024	0.0346	0.0354	0.0346	0.0354	0.0354	-
May 24, 2024	-	-	-	-	-	-
May 23, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
May 22, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 21, 2024	0.0378	0.0480	0.0378	0.0480	0.0480	41,719
May 20, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	-
May 17, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 16, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 15, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 14, 2024	0.0306	0.0306	0.0306	0.0306	0.0306	-
May 13, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 10, 2024	0.0346	0.0444	0.0308	0.0444	0.0444	2,000
May 09, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 08, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 07, 2024	0.0346	0.0346	0.0344	0.0344	0.0344	-
May 06, 2024	0.0346	0.0346	0.0346	0.0346	0.0346	-
May 03, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
May 02, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 30, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 29, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 26, 2024	0.0394	0.0512	0.0394	0.0512	0.0512	3,700
Apr 25, 2024	0.0382	0.0394	0.0382	0.0394	0.0394	-
Apr 24, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Apr 23, 2024	-	-	-	-	-	-
Apr 22, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	9,854
Apr 19, 2024	-	-	-	-	-	-
Apr 18, 2024	-	-	-	-	-	-
Apr 17, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Apr 16, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Apr 15, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
Apr 12, 2024	0.0500	0.0586	0.0500	0.0586	0.0586	9,854
Apr 11, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
Apr 10, 2024	0.0414	0.0414	0.0412	0.0412	0.0412	-
Apr 09, 2024	0.0454	0.0542	0.0412	0.0412	0.0412	5,200
Apr 08, 2024	0.0424	0.0424	0.0424	0.0424	0.0424	-
Apr 05, 2024	0.0444	0.0444	0.0444	0.0444	0.0444	-
Apr 04, 2024	0.0428	0.0428	0.0426	0.0426	0.0426	-
Apr 03, 2024	0.0416	0.0416	0.0416	0.0416	0.0416	-
Apr 02, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	-
Mar 28, 2024	0.0330	0.0340	0.0330	0.0340	0.0340	-
Mar 27, 2024	0.0340	0.0340	0.0310	0.0310	0.0310	-
Mar 26, 2024	0.0330	0.0350	0.0330	0.0350	0.0350	-
Mar 25, 2024	0.0455	0.0455	0.0330	0.0340	0.0340	30
Mar 22, 2024	0.0365	0.0365	0.0335	0.0345	0.0345	-
Mar 21, 2024	0.0410	0.0415	0.0365	0.0365	0.0365	-
Mar 20, 2024	0.0365	0.0410	0.0365	0.0410	0.0410	-
Mar 19, 2024	0.0365	0.0390	0.0365	0.0390	0.0390	-
Mar 18, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 15, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Mar 14, 2024	0.0425	0.0425	0.0390	0.0390	0.0390	-
Mar 13, 2024	0.0475	0.0595	0.0425	0.0425	0.0425	1,000
Mar 12, 2024	0.0525	0.0555	0.0455	0.0555	0.0555	14,000
Mar 11, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Mar 08, 2024	0.0505	0.0505	0.0505	0.0505	0.0505	-
Mar 07, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Mar 06, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Mar 05, 2024	0.0510	0.0520	0.0510	0.0520	0.0520	-
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 01, 2024	0.0700	0.0700	0.0575	0.0575	0.0575	2,000
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 28, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	-
Feb 27, 2024	0.0495	0.0495	0.0490	0.0490	0.0490	22,500
Feb 26, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Feb 23, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Feb 22, 2024	0.0570	0.0570	0.0565	0.0565	0.0565	-
Feb 21, 2024	0.0630	0.0630	0.0610	0.0610	0.0610	-
Feb 20, 2024	0.0535	0.0535	0.0530	0.0530	0.0530	-
Feb 19, 2024	0.0575	0.0595	0.0570	0.0595	0.0595	-
Feb 16, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	-
Feb 15, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Feb 14, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	10,000
Feb 13, 2024	-	-	-	-	-	-
Feb 12, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	100
Feb 09, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Feb 08, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	-
Feb 07, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Feb 06, 2024	0.0575	0.0675	0.0575	0.0675	0.0675	3,000
Feb 05, 2024	0.0675	0.0700	0.0675	0.0700	0.0700	-
Feb 02, 2024	0.0690	0.0730	0.0670	0.0730	0.0730	15,000
Feb 01, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Jan 31, 2024	0.0740	0.0740	0.0740	0.0740	0.0740	-
Jan 30, 2024	0.0740	0.0840	0.0740	0.0840	0.0840	100
Jan 29, 2024	0.0740	0.0880	0.0740	0.0880	0.0880	1,000
Jan 26, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 25, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 24, 2024	-	-	-	-	-	-
Jan 23, 2024	0.0740	0.0740	0.0740	0.0740	0.0740	-
Jan 22, 2024	0.0740	0.0875	0.0740	0.0875	0.0875	5,000
Jan 19, 2024	-	-	-	-	-	-
Jan 18, 2024	0.0730	0.0730	0.0730	0.0730	0.0730	-
Jan 17, 2024	0.0885	0.0885	0.0885	0.0885	0.0885	-
Jan 16, 2024	0.0885	0.0885	0.0885	0.0885	0.0885	-
Jan 15, 2024	0.0840	0.0840	0.0840	0.0840	0.0840	12,000
Jan 12, 2024	0.0860	0.1050	0.0860	0.1050	0.1050	100
Jan 11, 2024	-	-	-	-	-	-
Jan 10, 2024	-	-	-	-	-	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,071.71+173.71(+0.79%)

S&P 5005,235.48-31.47(-0.60%)

DOW38,111.48-330.02(-0.86%)

CAD/USD0.7313+0.0002(+0.02%)

CRUDE OIL77.76-0.15(-0.19%)

Bitcoin CAD93,358.69+550.00(+0.59%)

Genesis AI Corp. (NL8.F)

S&P/TSX
22,071.71
+173.71(+0.79%)

S&P 500
5,235.48
-31.47(-0.60%)

DOW
38,111.48
-330.02(-0.86%)

CAD/USD
0.7313
+0.0002(+0.02%)

CRUDE OIL
77.76
-0.15(-0.19%)

Bitcoin CAD
93,358.69
+550.00(+0.59%)