Canada markets closed

Proton Motor Power Systems PLC (P6K0.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
0.0248+0.0006 (+2.48%)
At close: 07:32PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20240.02440.02480.02440.02480.02483,600
Jun 26, 20240.02280.02500.02280.02420.0242-
Jun 25, 20240.02460.02480.02460.02460.0246-
Jun 24, 20240.02460.02460.02460.02460.0246-
Jun 21, 20240.02460.02460.02460.02460.0246-
Jun 20, 20240.02380.02460.02380.02460.0246-
Jun 19, 20240.02360.02360.02360.02360.0236-
Jun 18, 20240.02540.02540.02340.02340.0234-
Jun 17, 20240.02500.02520.02500.02520.0252-
Jun 14, 20240.02540.02540.02440.02500.0250-
Jun 13, 20240.02540.02540.02440.02520.0252-
Jun 12, 20240.02480.02660.02480.02540.0254-
Jun 11, 20240.02480.02580.02480.02480.0248-
Jun 10, 20240.02480.02480.02480.02480.0248-
Jun 07, 20240.02480.02560.02480.02540.02543,600
Jun 06, 20240.02660.02660.02420.02440.0244-
Jun 05, 20240.02600.02660.02600.02660.0266-
Jun 04, 20240.02540.02680.02300.02580.0258-
Jun 03, 20240.02560.02580.02500.02560.0256-
May 31, 20240.02600.02620.02520.02620.0262-
May 30, 20240.02500.02600.02440.02600.0260-
May 29, 20240.02740.02740.02260.02260.0226-
May 28, 20240.02480.02600.02480.02600.026036,000
May 27, 20240.02500.02500.02480.02480.0248-
May 24, 20240.02420.02500.02120.02500.0250-
May 23, 20240.02380.02440.02060.02440.0244-
May 22, 20240.02400.02440.02340.02340.0234-
May 21, 20240.02600.02600.02380.02400.0240-
May 20, 20240.02540.02600.02540.02580.0258-
May 17, 20240.02520.02580.02520.02540.0254-
May 16, 20240.02620.02620.02540.02540.0254-
May 15, 20240.02840.02840.02600.02600.0260-
May 14, 20240.02820.02840.02820.02840.0284-
May 13, 20240.02900.02900.02800.02800.0280-
May 10, 20240.02900.02900.02880.02900.0290-
May 09, 20240.02860.02900.02860.02880.0288-
May 08, 20240.02920.02940.02820.02920.0292-
May 07, 20240.02920.02920.02820.02920.0292-
May 06, 20240.02880.02920.02880.02920.0292-
May 03, 20240.02820.02880.02820.02880.0288-
May 02, 20240.02960.03000.02580.02580.0258-
Apr 30, 20240.03060.03060.03000.03000.0300-
Apr 29, 20240.02980.03100.02980.03060.030610,000
Apr 26, 20240.02880.03000.02820.03000.0300-
Apr 25, 20240.03060.03080.03060.03080.0308-
Apr 24, 20240.03020.03060.02800.03060.0306-
Apr 23, 20240.02980.03000.02980.03000.0300-
Apr 22, 20240.03000.03200.03000.03200.03204,000
Apr 19, 20240.02800.02840.02800.02820.0282-
Apr 18, 20240.02900.02900.02820.02820.0282-
Apr 17, 20240.02800.02800.02800.02800.0280-
Apr 16, 20240.03100.03100.02660.03000.0300-
Apr 15, 20240.03120.03120.03020.03120.0312-
Apr 12, 20240.03180.03180.03100.03100.0310-
Apr 11, 20240.03080.03200.03000.03200.032050,000
Apr 10, 20240.03100.03100.02860.03080.0308-
Apr 09, 20240.03560.03560.03140.03140.0314-
Apr 08, 20240.03580.03580.03560.03580.0358-
Apr 05, 20240.03680.03740.03560.03740.0374-
Apr 04, 20240.03500.03700.03500.03700.0370-
Apr 03, 20240.03260.03500.03200.03500.0350-
Apr 02, 20240.03560.03880.03560.03680.0368-
Mar 28, 20240.03520.03560.03120.03560.0356-
Mar 27, 20240.03560.03560.03520.03520.0352-
Mar 26, 20240.03620.03620.03460.03520.0352-
Mar 25, 20240.03680.03680.03240.03580.0358-
Mar 22, 20240.03740.03740.03640.03660.0366-
Mar 21, 20240.03640.03700.03640.03700.0370-
Mar 20, 20240.03620.03640.03620.03620.0362-
Mar 19, 20240.03780.03780.03640.03640.0364-
Mar 18, 20240.03740.03840.03740.03780.0378-
Mar 15, 20240.03560.03780.03560.03620.0362-
Mar 14, 20240.03900.03900.03560.03620.0362-
Mar 13, 20240.03600.03600.03560.03600.0360-
Mar 12, 20240.03600.03600.03560.03600.0360-
Mar 11, 20240.03520.03560.03520.03560.0356-
Mar 08, 20240.03800.03800.03520.03540.0354-
Mar 07, 20240.03580.03780.03580.03780.0378-
Mar 06, 20240.03480.03520.03480.03520.0352-
Mar 05, 20240.03480.03480.03480.03480.0348-
Mar 04, 20240.03440.03480.03440.03480.0348-
Mar 01, 20240.03200.03980.03200.03980.0398-
Feb 29, 20240.03420.03420.03280.03280.0328-
Feb 28, 20240.03600.03600.03420.03420.0342-
Feb 27, 20240.03600.03600.02980.03440.0344-
Feb 26, 20240.04400.04400.03560.03580.035810,000
Feb 23, 20240.04400.04400.04400.04400.0440-
Feb 22, 20240.04400.04400.04400.04400.0440-
Feb 21, 20240.04400.04480.04400.04480.0448-
Feb 20, 20240.04400.04460.04400.04460.0446-
Feb 19, 20240.04420.04540.04420.04540.0454-
Feb 16, 20240.04440.04440.04420.04420.0442-
Feb 15, 20240.04800.04800.04420.04440.0444-
Feb 14, 20240.04780.04800.04780.04800.0480-
Feb 13, 20240.04820.04840.04800.04800.0480-
Feb 12, 20240.04500.04800.04500.04800.0480-
Feb 09, 20240.04720.04720.04320.04320.0432-
Feb 08, 20240.04820.04820.04520.04520.04525,800
Feb 07, 20240.04940.04940.04540.04780.0478-
Feb 06, 20240.04960.04960.04940.04940.0494-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...