Canada markets open in 7 hours 59 minutes

Qumu Corporation (RMG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7100-0.0450 (-5.96%)
At close: 08:00AM CEST
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20220.71000.71000.71000.71000.7100403
Aug 17, 20220.75500.75500.75500.75500.7550-
Aug 16, 20220.80500.80500.80500.80500.8050-
Aug 15, 20220.75000.75000.75000.75000.7500-
Aug 12, 20220.80000.80000.80000.80000.8000-
Aug 11, 20220.79500.79500.79500.79500.7950-
Aug 10, 20220.77500.77500.77500.77500.7750-
Aug 09, 20220.78500.78500.78500.78500.7850-
Aug 08, 20220.77500.77500.77500.77500.7750-
Aug 05, 20220.78000.78000.78000.78000.7800-
Aug 04, 20220.78000.78000.78000.78000.7800-
Aug 03, 20220.77500.77500.77500.77500.7750-
Aug 02, 20220.77000.77000.77000.77000.7700-
Aug 01, 20220.75500.75500.75500.75500.7550-
Jul 29, 20220.73500.73500.73500.73500.7350-
Jul 28, 20220.71000.71000.71000.71000.7100-
Jul 27, 20220.72000.72000.72000.72000.7200-
Jul 26, 20220.72000.72000.72000.72000.7200-
Jul 25, 20220.74000.74000.74000.74000.7400-
Jul 22, 20220.76500.76500.76500.76500.7650-
Jul 21, 20220.78000.78000.78000.78000.7800-
Jul 20, 20220.78500.78500.78500.78500.7850-
Jul 19, 20220.74500.74500.74500.74500.7450-
Jul 18, 20220.77500.77500.77500.77500.7750-
Jul 15, 20220.75500.75500.75500.75500.7550-
Jul 14, 20220.75000.75000.75000.75000.7500-
Jul 13, 20220.79000.79000.79000.79000.7900-
Jul 12, 20220.78000.78000.78000.78000.7800-
Jul 11, 20220.77500.77500.77500.77500.7750-
Jul 08, 20220.75500.75500.75500.75500.7550-
Jul 07, 20220.76000.76000.76000.76000.7600-
Jul 06, 20220.77500.77500.77500.77500.7750-
Jul 05, 20220.80000.80000.80000.80000.8000-
Jul 04, 20220.79500.79500.79500.79500.7950-
Jul 01, 20220.76500.76500.76500.76500.7650-
Jun 30, 20220.78000.78000.78000.78000.7800-
Jun 29, 20220.78500.78500.78500.78500.7850-
Jun 28, 20220.77500.77500.77500.77500.7750-
Jun 27, 20220.80000.80000.80000.80000.8000-
Jun 24, 20220.82500.82500.82500.82500.8250-
Jun 23, 20220.77000.77000.77000.77000.7700-
Jun 22, 20220.78000.78000.78000.78000.7800-
Jun 21, 20220.77000.77000.77000.77000.7700-
Jun 20, 20220.76500.76500.76500.76500.7650-
Jun 17, 20220.71500.71500.71500.71500.7150-
Jun 16, 20220.78500.78500.78500.78500.7850-
Jun 15, 20220.80000.80000.80000.80000.8000-
Jun 14, 20220.79500.79500.79500.79500.7950-
Jun 13, 20220.89500.89500.89500.89500.8950-
Jun 10, 20220.92500.92500.92500.92500.9250-
Jun 09, 20220.93000.93000.93000.93000.9300-
Jun 08, 20220.92500.92500.92500.92500.9250-
Jun 07, 20220.93000.93000.93000.93000.9300-
Jun 06, 20220.99500.99500.99500.99500.9950-
Jun 03, 20220.96000.96000.96000.96000.9600-
Jun 02, 20220.92000.92000.92000.92000.9200-
Jun 01, 20220.90000.90000.90000.90000.9000-
May 31, 20220.91000.91000.91000.91000.9100-
May 30, 20220.91500.91500.91500.91500.9150-
May 27, 20220.89500.89500.89500.89500.8950-
May 26, 20220.91500.91500.91500.91500.9150-
May 25, 20220.86000.86000.86000.86000.8600-
May 24, 20220.99500.99500.99500.99500.9950-
May 23, 20221.08001.08001.08001.08001.0800-
May 20, 20221.08001.08001.08001.08001.0800-
May 19, 20221.04001.04001.04001.04001.0400-
May 18, 20220.99500.99500.99500.99500.9950-
May 17, 20220.96000.96000.96000.96000.9600-
May 16, 20220.95000.95000.95000.95000.9500-
May 13, 20221.05001.05001.05001.05001.0500-
May 12, 20221.01001.01001.01001.01001.0100-
May 11, 20221.09001.09001.09001.09001.0900-
May 10, 20221.05001.05001.05001.05001.0500-
May 09, 20221.16001.16001.16001.16001.1600403
May 06, 20221.24001.24001.24001.24001.2400-
May 05, 20221.30001.30001.30001.30001.3000-
May 04, 20221.26001.26001.26001.26001.2600-
May 03, 20221.26001.26001.26001.26001.2600-
May 02, 20221.20001.20001.20001.20001.2000-
Apr 29, 20221.28001.28001.28001.28001.2800-
Apr 28, 20221.29001.29001.29001.29001.2900-
Apr 27, 20221.37001.37001.37001.37001.3700-
Apr 26, 20221.38001.38001.38001.38001.3800-
Apr 25, 20221.40001.40001.40001.40001.4000-
Apr 22, 20221.40001.40001.40001.40001.4000-
Apr 21, 20221.43001.43001.43001.43001.4300-
Apr 20, 20221.47001.47001.47001.47001.4700-
Apr 19, 20221.44001.44001.44001.44001.4400-
Apr 14, 20221.65001.65001.65001.65001.6500-
Apr 13, 20221.69001.69001.69001.69001.6900-
Apr 12, 20221.65001.65001.65001.65001.6500-
Apr 11, 20221.62001.62001.62001.62001.6200-
Apr 08, 20221.63001.63001.63001.63001.6300-
Apr 07, 20221.70001.70001.70001.70001.7000-
Apr 06, 20221.63001.63001.63001.63001.6300-
Apr 05, 20221.67001.67001.67001.67001.6700-
Apr 04, 20221.60001.60001.60001.60001.6000-
Apr 01, 20221.61001.61001.61001.61001.6100-
Mar 31, 20221.63001.63001.63001.63001.6300-
Mar 30, 20221.72001.72001.72001.72001.7200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...