Canada markets closed

Lithos Group Ltd. (V1R.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1990-0.0130 (-6.13%)
At close: 08:07AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.19900.19900.19900.19900.1990-
Jun 13, 20240.21200.21200.21200.21200.2120-
Jun 12, 20240.20600.20600.20600.20600.2060-
Jun 11, 20240.19500.19500.19500.19500.1950-
Jun 10, 20240.13800.13800.13800.13800.1380-
Jun 07, 20240.21200.21200.21200.21200.2120-
Jun 06, 20240.20400.20400.20400.20400.2040-
Jun 05, 20240.19900.19900.19600.19600.1960400
Jun 04, 20240.26400.26400.26400.26400.2640-
Jun 03, 20240.29000.29000.29000.29000.2900-
May 31, 20240.29400.29400.29400.29400.2940-
May 30, 20240.29200.29200.29200.29200.2920-
May 29, 20240.29000.29000.29000.29000.2900-
May 28, 20240.30000.30000.30000.30000.3000-
May 27, 20240.33400.33400.33400.33400.33401,000
May 24, 20240.30200.30200.30200.30200.3020-
May 23, 20240.30400.30400.30400.30400.3040-
May 22, 20240.31000.31000.31000.31000.3100-
May 21, 20240.34000.34000.34000.34000.3400-
May 20, 20240.34000.34000.34000.34000.3400-
May 17, 20240.39200.39200.39200.39200.3920300
May 16, 20240.32800.32800.32800.32800.3280-
May 15, 20240.32800.32800.32800.32800.3280-
May 14, 20240.32200.32200.32200.32200.3220-
May 13, 20240.34200.34200.34200.34200.3420-
May 10, 20240.34200.34200.34200.34200.3420-
May 09, 20240.36200.36200.36200.36200.3620-
May 08, 20240.36200.36200.36200.36200.3620-
May 07, 20240.36400.41200.36400.41200.412020
May 06, 20240.36400.36400.36400.36400.3640100
May 03, 20240.39000.39000.36400.36400.36402,400
May 02, 20240.39000.39000.39000.39000.3900-
Apr 30, 20240.39000.39000.39000.39000.3900-
Apr 29, 20240.39000.39000.39000.39000.3900-
Apr 26, 20240.39000.39000.39000.39000.3900-
Apr 25, 20240.39800.40000.39800.39800.39806,000
Apr 24, 20240.42000.42000.42000.42000.4200-
Apr 23, 20240.42200.45000.42200.45000.45002,100
Apr 22, 20240.43400.43400.43400.43400.4340-
Apr 19, 20240.45200.45200.45200.45200.4520-
Apr 18, 20240.44600.44600.44600.44600.4460-
Apr 17, 20240.45200.45200.45200.45200.4520-
Apr 16, 20240.45000.45000.43000.43000.430013,500
Apr 15, 20240.45000.45200.45000.45200.45202,000
Apr 12, 20240.45000.45000.45000.45000.4500-
Apr 11, 20240.45000.45000.45000.45000.4500-
Apr 10, 20240.45200.49400.45200.49400.4940200
Apr 09, 20240.45000.45200.45000.45200.4520300
Apr 08, 20240.47200.47200.45200.45200.4520500
Apr 05, 20240.46600.51500.46600.46600.46601,025
Apr 04, 20240.46600.46600.46600.46600.4660-
Apr 03, 20240.47600.48800.47600.48000.480010,000
Apr 02, 20240.47600.47600.47600.47600.4760-
Mar 28, 20240.46600.51500.46600.51500.51504,100
Mar 27, 20240.46600.51500.46600.50000.50001,000
Mar 26, 20240.45200.50000.45200.50000.50002,200
Mar 25, 20240.45200.45200.45200.45200.4520-
Mar 22, 20240.45200.45200.45200.45200.4520-
Mar 21, 20240.46200.46200.46200.46200.4620-
Mar 20, 20240.45600.50000.45600.50000.50002,000
Mar 19, 20240.47200.47200.47200.47200.4720-
Mar 18, 20240.52000.52000.52000.52000.5200300
Mar 15, 20240.46200.46200.46200.46200.4620-
Mar 14, 20240.47200.52000.47200.52000.5200380
Mar 13, 20240.47600.52500.47600.52500.525020
Mar 12, 20240.47200.47200.47200.47200.4720-
Mar 11, 20240.47000.47000.47000.47000.4700-
Mar 08, 20240.47600.47600.47600.47600.4760-
Mar 07, 20240.47200.47200.47200.47200.4720-
Mar 06, 20240.46800.49400.46800.49400.49404,412
Mar 05, 20240.49400.49400.49400.49400.4940-
Mar 04, 20240.49500.49500.49500.49500.4950-
Mar 01, 20240.48950.48950.48950.48950.4895-
Feb 29, 20240.48850.48850.48850.48850.4885-
Feb 28, 20240.48950.48950.48950.48950.4895-
Feb 27, 20240.51100.51100.51100.51100.5110-
Feb 26, 20240.49800.49800.49800.49800.4980-
Feb 23, 20240.52000.52000.52000.52000.5200-
Feb 22, 20240.53300.53300.53300.53300.5330-
Feb 21, 20240.57400.57400.57400.57400.5740-
Feb 20, 20240.54200.54200.54200.54200.5420-
Feb 19, 20240.53600.53600.53600.53600.5360-
Feb 16, 20240.53700.53700.53700.53700.5370-
Feb 15, 20240.49450.49450.49450.49450.4945-
Feb 14, 20240.50900.50900.50900.50900.5090-
Feb 13, 20240.52400.52400.52400.52400.5240-
Feb 12, 20240.52200.52200.52200.52200.5220-
Feb 09, 20240.53700.53700.53700.53700.5370-
Feb 08, 20240.53000.53100.52400.52400.52407,500
Feb 07, 20240.48800.48800.48800.48800.4880-
Feb 06, 20240.51000.51000.51000.51000.5100-
Feb 05, 20240.50900.54000.50900.50900.50902,275
Feb 02, 20240.47350.47350.47350.47350.4735-
Feb 01, 20240.50200.50200.48900.48900.48904,200
Jan 31, 20240.46050.46050.46050.46050.4605-
Jan 30, 20240.42630.42630.42630.42630.4263-
Jan 29, 20240.40000.40000.40000.40000.4000-
Jan 26, 20240.42000.42000.42000.42000.4200-
Jan 25, 20240.38600.38600.38600.38600.3860-
Jan 24, 20240.38800.38800.38800.38800.3880-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...