Proton Motor Power Systems Plc (P6K0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0240

0.0000

(0.00%)

At close: 04:48PM 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	0.0240	0.0240	0.0240	0.0240	0.0240	101,000
Jun 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 25, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	40,000
Jun 24, 2024	0.0250	0.0258	0.0242	0.0242	0.0242	34,000
Jun 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	57,549
Jun 20, 2024	0.0240	0.0258	0.0240	0.0258	0.0258	5,400
Jun 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 18, 2024	0.0250	0.0280	0.0250	0.0250	0.0250	160,000
Jun 17, 2024	0.0250	0.0252	0.0250	0.0252	0.0252	2,600
Jun 14, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 13, 2024	0.0250	0.0274	0.0250	0.0274	0.0274	60,000
Jun 12, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	30,580
Jun 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jun 07, 2024	0.0250	0.0252	0.0250	0.0252	0.0252	160,000
Jun 06, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	123,761
Jun 05, 2024	0.0256	0.0280	0.0256	0.0280	0.0280	20,000
Jun 04, 2024	0.0254	0.0254	0.0254	0.0254	0.0254	-
Jun 03, 2024	0.0258	0.0270	0.0258	0.0266	0.0266	150,000
May 31, 2024	0.0254	0.0268	0.0252	0.0268	0.0268	65,600
May 30, 2024	0.0252	0.0254	0.0252	0.0254	0.0254	400
May 29, 2024	0.0260	0.0266	0.0260	0.0266	0.0266	40,000
May 28, 2024	0.0238	0.0238	0.0238	0.0238	0.0238	5,250
May 27, 2024	0.0236	0.0260	0.0236	0.0260	0.0260	90,000
May 24, 2024	0.0210	0.0258	0.0210	0.0258	0.0258	195,000
May 23, 2024	0.0236	0.0256	0.0232	0.0250	0.0250	32,000
May 22, 2024	0.0240	0.0240	0.0230	0.0236	0.0236	144,250
May 21, 2024	0.0252	0.0254	0.0250	0.0250	0.0250	380,800
May 20, 2024	0.0252	0.0280	0.0252	0.0270	0.0270	242,742
May 17, 2024	0.0260	0.0272	0.0254	0.0272	0.0272	106,000
May 16, 2024	0.0260	0.0262	0.0260	0.0262	0.0262	10,700
May 15, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 13, 2024	0.0280	0.0300	0.0280	0.0300	0.0300	30,000
May 10, 2024	0.0280	0.0290	0.0280	0.0290	0.0290	23,666
May 09, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
May 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	120,000
May 07, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
May 06, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	80,000
May 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,430
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Apr 29, 2024	0.0290	0.0320	0.0290	0.0302	0.0302	156,192
Apr 26, 2024	0.0290	0.0316	0.0290	0.0316	0.0316	1,000
Apr 25, 2024	0.0290	0.0292	0.0290	0.0292	0.0292	3,000
Apr 24, 2024	0.0290	0.0322	0.0290	0.0320	0.0320	83,086
Apr 23, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	20,000
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 18, 2024	0.0280	0.0282	0.0280	0.0282	0.0282	4,000
Apr 17, 2024	0.0280	0.0282	0.0280	0.0282	0.0282	100
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,000
Apr 15, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	127,000
Apr 12, 2024	0.0330	0.0330	0.0300	0.0300	0.0300	78,571
Apr 11, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	2,000
Apr 10, 2024	0.0320	0.0350	0.0302	0.0350	0.0350	26,000
Apr 09, 2024	0.0360	0.0360	0.0340	0.0340	0.0340	130,000
Apr 08, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Apr 05, 2024	0.0360	0.0388	0.0360	0.0362	0.0362	47,000
Apr 04, 2024	0.0360	0.0400	0.0360	0.0370	0.0370	31,969
Apr 03, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Apr 02, 2024	0.0352	0.0352	0.0352	0.0352	0.0352	-
Mar 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 27, 2024	0.0350	0.0398	0.0350	0.0398	0.0398	4,500
Mar 26, 2024	0.0356	0.0356	0.0352	0.0352	0.0352	12,000
Mar 25, 2024	0.0356	0.0358	0.0356	0.0358	0.0358	6,500
Mar 22, 2024	0.0360	0.0360	0.0358	0.0358	0.0358	8,000
Mar 21, 2024	0.0362	0.0408	0.0362	0.0400	0.0400	6,500
Mar 20, 2024	0.0362	0.0380	0.0362	0.0380	0.0380	21,000
Mar 19, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Mar 18, 2024	0.0362	0.0412	0.0362	0.0412	0.0412	10,000
Mar 15, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	-
Mar 14, 2024	0.0362	0.0364	0.0362	0.0364	0.0364	8,000
Mar 13, 2024	0.0362	0.0370	0.0362	0.0370	0.0370	8,000
Mar 12, 2024	0.0370	0.0370	0.0364	0.0364	0.0364	7,000
Mar 11, 2024	0.0354	0.0400	0.0354	0.0400	0.0400	60,000
Mar 08, 2024	0.0350	0.0410	0.0350	0.0410	0.0410	6,300
Mar 07, 2024	0.0350	0.0370	0.0350	0.0370	0.0370	27,100
Mar 06, 2024	0.0344	0.0414	0.0344	0.0410	0.0410	33,000
Mar 05, 2024	0.0342	0.0344	0.0342	0.0344	0.0344	10,000
Mar 04, 2024	0.0408	0.0416	0.0344	0.0416	0.0416	58,200
Mar 01, 2024	0.0322	0.0344	0.0322	0.0344	0.0344	8,000
Feb 29, 2024	0.0390	0.0394	0.0324	0.0324	0.0324	41,700
Feb 28, 2024	0.0400	0.0400	0.0398	0.0398	0.0398	121,100
Feb 27, 2024	0.0340	0.0340	0.0322	0.0322	0.0322	2,000
Feb 26, 2024	0.0420	0.0420	0.0342	0.0342	0.0342	57,544
Feb 23, 2024	0.0420	0.0420	0.0402	0.0402	0.0402	22,500
Feb 22, 2024	0.0420	0.0470	0.0420	0.0470	0.0470	15,200
Feb 21, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 20, 2024	0.0430	0.0432	0.0430	0.0432	0.0432	440
Feb 19, 2024	0.0498	0.0498	0.0422	0.0422	0.0422	22,000
Feb 16, 2024	0.0440	0.0498	0.0440	0.0450	0.0450	10,840
Feb 15, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	39,000
Feb 14, 2024	0.0470	0.0498	0.0470	0.0498	0.0498	8,200
Feb 13, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Feb 12, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Feb 09, 2024	0.0462	0.0532	0.0462	0.0464	0.0464	21,200
Feb 08, 2024	0.0464	0.0464	0.0464	0.0464	0.0464	2,000
Feb 07, 2024	0.0490	0.0534	0.0490	0.0534	0.0534	10,000
Feb 06, 2024	0.0490	0.0500	0.0490	0.0500	0.0500	6,000
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/USD0.7300-0.0000(-0.01%)

CRUDE OIL81.96+0.22(+0.27%)

Bitcoin CAD84,390.21+1,092.70(+1.31%)

Proton Motor Power Systems Plc (P6K0.F)

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
0.7300
-0.0000(-0.01%)

CRUDE OIL
81.96
+0.22(+0.27%)

Bitcoin CAD
84,390.21
+1,092.70(+1.31%)