STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

Zenith Energy Ltd. (ZCL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0126

-0.0010

(-7.35%)

As of 09:21AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.0130	0.0130	0.0126	0.0126	0.0126	1,000
May 10, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
May 09, 2024	0.0136	0.0136	0.0136	0.0136	0.0136	-
May 08, 2024	0.0144	0.0144	0.0144	0.0144	0.0144	-
May 07, 2024	0.0136	0.0144	0.0136	0.0144	0.0144	-
May 06, 2024	0.0148	0.0148	0.0136	0.0136	0.0136	-
May 03, 2024	0.0154	0.0154	0.0146	0.0146	0.0146	-
May 02, 2024	0.0148	0.0148	0.0148	0.0148	0.0148	-
Apr 30, 2024	0.0154	0.0154	0.0144	0.0144	0.0144	-
Apr 29, 2024	0.0172	0.0172	0.0154	0.0154	0.0154	-
Apr 26, 2024	0.0176	0.0176	0.0174	0.0174	0.0174	-
Apr 25, 2024	0.0178	0.0178	0.0174	0.0174	0.0174	-
Apr 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 23, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Apr 22, 2024	0.0188	0.0188	0.0188	0.0188	0.0188	-
Apr 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 18, 2024	0.0192	0.0192	0.0184	0.0184	0.0184	1,000
Apr 17, 2024	0.0186	0.0186	0.0184	0.0184	0.0184	-
Apr 16, 2024	0.0188	0.0188	0.0180	0.0180	0.0180	-
Apr 15, 2024	0.0188	0.0188	0.0186	0.0186	0.0186	-
Apr 12, 2024	0.0188	0.0188	0.0184	0.0184	0.0184	-
Apr 11, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 10, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Apr 09, 2024	0.0174	0.0174	0.0174	0.0174	0.0174	-
Apr 08, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 05, 2024	0.0168	0.0170	0.0168	0.0170	0.0170	-
Apr 04, 2024	0.0178	0.0178	0.0168	0.0168	0.0168	-
Apr 03, 2024	0.0188	0.0188	0.0174	0.0176	0.0176	-
Apr 02, 2024	0.0184	0.0188	0.0184	0.0188	0.0188	-
Mar 28, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Mar 27, 2024	0.0190	0.0198	0.0186	0.0198	0.0198	-
Mar 26, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Mar 25, 2024	0.0182	0.0182	0.0174	0.0174	0.0174	-
Mar 22, 2024	0.0192	0.0192	0.0182	0.0182	0.0182	-
Mar 21, 2024	0.0194	0.0194	0.0176	0.0176	0.0176	-
Mar 20, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	-
Mar 19, 2024	0.0192	0.0192	0.0178	0.0178	0.0178	-
Mar 18, 2024	0.0194	0.0194	0.0192	0.0192	0.0192	-
Mar 15, 2024	0.0180	0.0186	0.0172	0.0186	0.0186	-
Mar 14, 2024	0.0178	0.0178	0.0178	0.0178	0.0178	-
Mar 13, 2024	0.0204	0.0204	0.0184	0.0184	0.0184	-
Mar 12, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	-
Mar 11, 2024	0.0196	0.0196	0.0196	0.0196	0.0196	-
Mar 08, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	-
Mar 07, 2024	0.0198	0.0198	0.0192	0.0192	0.0192	-
Mar 06, 2024	0.0204	0.0204	0.0196	0.0196	0.0196	-
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 04, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Mar 01, 2024	0.0210	0.0212	0.0210	0.0212	0.0212	-
Feb 29, 2024	0.0216	0.0216	0.0204	0.0204	0.0204	-
Feb 28, 2024	0.0222	0.0222	0.0208	0.0208	0.0208	-
Feb 27, 2024	0.0228	0.0320	0.0228	0.0320	0.0320	-
Feb 26, 2024	0.0214	0.0214	0.0198	0.0198	0.0198	-
Feb 23, 2024	0.0228	0.0228	0.0208	0.0208	0.0208	-
Feb 22, 2024	0.0208	0.0208	0.0202	0.0202	0.0202	-
Feb 21, 2024	0.0208	0.0208	0.0196	0.0196	0.0196	-
Feb 20, 2024	0.0214	0.0214	0.0204	0.0204	0.0204	-
Feb 19, 2024	0.0224	0.0224	0.0220	0.0220	0.0220	-
Feb 16, 2024	0.0248	0.0248	0.0248	0.0248	0.0248	-
Feb 15, 2024	0.0240	0.0242	0.0240	0.0242	0.0242	-
Feb 14, 2024	0.0234	0.0238	0.0234	0.0238	0.0238	-
Feb 13, 2024	0.0246	0.0246	0.0240	0.0240	0.0240	-
Feb 12, 2024	0.0260	0.0260	0.0248	0.0256	0.0256	1,350
Feb 09, 2024	0.0250	0.0250	0.0246	0.0246	0.0246	-
Feb 08, 2024	0.0254	0.0254	0.0250	0.0250	0.0250	-
Feb 07, 2024	0.0252	0.0252	0.0252	0.0252	0.0252	-
Feb 06, 2024	0.0274	0.0274	0.0254	0.0260	0.0260	-
Feb 05, 2024	0.0260	0.0260	0.0258	0.0258	0.0258	-
Feb 02, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Feb 01, 2024	0.0266	0.0266	0.0262	0.0262	0.0262	-
Jan 31, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
Jan 30, 2024	0.0276	0.0276	0.0264	0.0264	0.0264	-
Jan 29, 2024	0.0270	0.0270	0.0268	0.0268	0.0268	-
Jan 26, 2024	0.0292	0.0292	0.0266	0.0268	0.0268	-
Jan 25, 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
Jan 24, 2024	0.0268	0.0270	0.0268	0.0270	0.0270	-
Jan 23, 2024	0.0272	0.0272	0.0264	0.0264	0.0264	-
Jan 22, 2024	0.0266	0.0270	0.0266	0.0270	0.0270	-
Jan 19, 2024	0.0280	0.0280	0.0258	0.0262	0.0262	-
Jan 18, 2024	0.0276	0.0276	0.0270	0.0270	0.0270	-
Jan 17, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Jan 16, 2024	0.0278	0.0278	0.0262	0.0262	0.0262	-
Jan 15, 2024	0.0310	0.0310	0.0294	0.0294	0.0294	-
Jan 12, 2024	0.0314	0.0314	0.0314	0.0314	0.0314	-
Jan 11, 2024	0.0312	0.0312	0.0312	0.0312	0.0312	-
Jan 10, 2024	0.0304	0.0512	0.0304	0.0512	0.0512	20,000
Jan 09, 2024	0.0294	0.0298	0.0294	0.0298	0.0298	-
Jan 08, 2024	0.0306	0.0306	0.0292	0.0292	0.0292	-
Jan 05, 2024	0.0278	0.0278	0.0278	0.0278	0.0278	-
Jan 04, 2024	0.0262	0.0262	0.0262	0.0262	0.0262	-
Jan 03, 2024	0.0278	0.0292	0.0278	0.0292	0.0292	-
Jan 02, 2024	0.0264	0.0264	0.0264	0.0264	0.0264	-
Dec 29, 2023	0.0254	0.0254	0.0254	0.0254	0.0254	-
Dec 28, 2023	0.0274	0.0274	0.0274	0.0274	0.0274	-
Dec 27, 2023	0.0268	0.0272	0.0268	0.0272	0.0272	-
Dec 22, 2023	0.0268	0.0268	0.0268	0.0268	0.0268	-
Dec 21, 2023	0.0278	0.0278	0.0278	0.0278	0.0278	-
Dec 20, 2023	0.0250	0.0280	0.0250	0.0280	0.0280	-
Dec 19, 2023	0.0252	0.0252	0.0242	0.0242	0.0242	-
Dec 18, 2023	0.0248	0.0248	0.0248	0.0248	0.0248	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,364.57+55.64(+0.25%)

S&P 5005,227.41+4.73(+0.09%)

DOW39,564.05+51.21(+0.13%)

CAD/USD0.7316-0.0001(-0.02%)

CRUDE OIL79.46+1.20(+1.53%)

Bitcoin CAD85,856.58+2,274.79(+2.72%)

STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

Zenith Energy Ltd. (ZCL.F)

S&P/TSX
22,364.57
+55.64(+0.25%)

S&P 500
5,227.41
+4.73(+0.09%)

DOW
39,564.05
+51.21(+0.13%)

CAD/USD
0.7316
-0.0001(-0.02%)

CRUDE OIL
79.46
+1.20(+1.53%)

Bitcoin CAD
85,856.58
+2,274.79(+2.72%)