RegTech Open Project plc (RM1.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0085

0.0000

(0.00%)

At close: 08:04AM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
May 08, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
May 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 03, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
May 02, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Apr 26, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 25, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 24, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 23, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 22, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Apr 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Apr 16, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 15, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 12, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Apr 11, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 10, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 09, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 03, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 02, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	250,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 14, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 13, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 11, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Mar 08, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 07, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Mar 06, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 01, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Feb 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 23, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 21, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 19, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 14, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 13, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 12, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 09, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
Feb 08, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Feb 07, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
Feb 06, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Feb 05, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 02, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Feb 01, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	-
Jan 29, 2024	0.0595	0.0595	0.0595	0.0595	0.0595	-
Jan 26, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Jan 25, 2024	0.0770	0.0770	0.0770	0.0770	0.0770	-
Jan 24, 2024	0.0685	0.0685	0.0685	0.0685	0.0685	-
Jan 23, 2024	0.0685	0.0685	0.0685	0.0685	0.0685	-
Jan 22, 2024	0.0655	0.0655	0.0655	0.0655	0.0655	-
Jan 19, 2024	0.0705	0.0705	0.0705	0.0705	0.0705	-
Jan 18, 2024	0.0705	0.0705	0.0705	0.0705	0.0705	-
Jan 17, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jan 16, 2024	0.0710	0.0710	0.0710	0.0710	0.0710	-
Jan 15, 2024	0.0765	0.0765	0.0765	0.0765	0.0765	-
Jan 12, 2024	0.0825	0.0825	0.0825	0.0825	0.0825	-
Jan 11, 2024	0.0705	0.0705	0.0705	0.0705	0.0705	-
Jan 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 09, 2024	0.0775	0.0775	0.0775	0.0775	0.0775	-
Jan 08, 2024	0.0760	0.0760	0.0760	0.0760	0.0760	-
Jan 05, 2024	0.1010	0.1010	0.1010	0.1010	0.1010	-
Jan 04, 2024	0.1280	0.1280	0.1280	0.1280	0.1280	-
Jan 03, 2024	0.0905	0.0905	0.0905	0.0905	0.0905	-
Jan 02, 2024	0.0870	0.0870	0.0870	0.0870	0.0870	-
Dec 29, 2023	0.0750	0.0750	0.0750	0.0750	0.0750	-
Dec 28, 2023	0.0895	0.0895	0.0895	0.0895	0.0895	-
Dec 27, 2023	0.0985	0.0985	0.0985	0.0985	0.0985	-
Dec 22, 2023	0.1160	0.1160	0.1160	0.1160	0.1160	-
Dec 21, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	-
Dec 20, 2023	0.1110	0.1110	0.1110	0.1110	0.1110	-
Dec 19, 2023	0.1110	0.1110	0.1110	0.1110	0.1110	-
Dec 18, 2023	0.1340	0.1340	0.1340	0.1340	0.1340	-
Dec 15, 2023	0.0940	0.0940	0.0940	0.0940	0.0940	-
Dec 14, 2023	0.0875	0.0875	0.0875	0.0875	0.0875	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7306-0.0005(-0.06%)

CRUDE OIL79.81+0.55(+0.69%)

Bitcoin CAD86,133.06+1,961.55(+2.33%)

RegTech Open Project plc (RM1.F)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7306
-0.0005(-0.06%)

CRUDE OIL
79.81
+0.55(+0.69%)

Bitcoin CAD
86,133.06
+1,961.55(+2.33%)