Proton Motor Power Systems PLC (P6K0.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.0242

+0.0004

(+1.68%)

At close: 08:08AM CEST

Time Period:

Jun 28, 2023 - Jun 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 27, 2024	0.0238	0.0238	0.0238	0.0242	0.0242	10,100
Jun 26, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	-
Jun 25, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jun 24, 2024	0.0234	0.0258	0.0234	0.0258	0.0258	10,100
Jun 21, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jun 20, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jun 19, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jun 18, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jun 17, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jun 14, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Jun 13, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jun 12, 2024	0.0236	0.0262	0.0236	0.0262	0.0262	26,000
Jun 11, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jun 10, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	-
Jun 07, 2024	0.0246	0.0250	0.0246	0.0250	0.0250	6,000
Jun 06, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Jun 05, 2024	0.0272	0.0272	0.0272	0.0272	0.0272	-
Jun 04, 2024	0.0258	0.0262	0.0258	0.0262	0.0262	200,000
Jun 03, 2024	0.0254	0.0262	0.0254	0.0262	0.0262	10,000
May 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 30, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
May 29, 2024	0.0242	0.0272	0.0242	0.0272	0.0272	60,000
May 28, 2024	0.0236	0.0252	0.0236	0.0252	0.0252	10,000
May 27, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
May 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 23, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 22, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
May 21, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 20, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
May 17, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
May 16, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
May 15, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
May 14, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
May 13, 2024	0.0286	0.0300	0.0286	0.0300	0.0300	110,000
May 10, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
May 09, 2024	0.0286	0.0286	0.0286	0.0286	0.0286	-
May 08, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
May 07, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
May 06, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
May 03, 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
May 02, 2024	0.0290	0.0306	0.0290	0.0306	0.0306	10,000
Apr 30, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	-
Apr 29, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	-
Apr 26, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	-
Apr 25, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	-
Apr 24, 2024	0.0304	0.0304	0.0302	0.0302	0.0302	8,000
Apr 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 22, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Apr 19, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Apr 18, 2024	0.0282	0.0282	0.0282	0.0282	0.0282	-
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 15, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	-
Apr 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 11, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 10, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Apr 09, 2024	0.0354	0.0360	0.0354	0.0360	0.0360	5,000
Apr 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 05, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	-
Apr 04, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	-
Apr 03, 2024	0.0368	0.0368	0.0368	0.0368	0.0368	-
Apr 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 28, 2024	0.0354	0.0358	0.0350	0.0358	0.0358	2,100
Mar 27, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	-
Mar 26, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Mar 25, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	-
Mar 22, 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
Mar 21, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	-
Mar 20, 2024	0.0366	0.0366	0.0366	0.0366	0.0366	-
Mar 19, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 18, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Mar 15, 2024	0.0356	0.0356	0.0356	0.0356	0.0356	-
Mar 14, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 13, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Mar 12, 2024	0.0358	0.0358	0.0358	0.0358	0.0358	-
Mar 11, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Mar 08, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 07, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Mar 06, 2024	0.0348	0.0348	0.0348	0.0348	0.0348	-
Mar 05, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 04, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Mar 01, 2024	0.0344	0.0396	0.0344	0.0396	0.0396	55,000
Feb 29, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Feb 27, 2024	0.0378	0.0378	0.0378	0.0378	0.0378	1,000
Feb 26, 2024	0.0412	0.0412	0.0400	0.0400	0.0400	20,000
Feb 23, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 21, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
Feb 20, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 19, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 16, 2024	0.0446	0.0446	0.0446	0.0446	0.0446	-
Feb 15, 2024	0.0478	0.0478	0.0478	0.0478	0.0478	-
Feb 14, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Feb 13, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0474	0.0474	0.0474	0.0474	0.0474	-
Feb 08, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Feb 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,942.16+148.26(+0.68%)

S&P 5005,482.87+4.97(+0.09%)

DOW39,164.06+36.26(+0.09%)

CAD/USD0.7297-0.0004(-0.06%)

CRUDE OIL81.96+0.22(+0.27%)

Bitcoin CAD84,248.25+739.58(+0.89%)

Proton Motor Power Systems PLC (P6K0.BE)

S&P/TSX
21,942.16
+148.26(+0.68%)

S&P 500
5,482.87
+4.97(+0.09%)

DOW
39,164.06
+36.26(+0.09%)

CAD/USD
0.7297
-0.0004(-0.06%)

CRUDE OIL
81.96
+0.22(+0.27%)

Bitcoin CAD
84,248.25
+739.58(+0.89%)