UK markets closed

Yixin Group Limited (1YX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0730+0.0060 (+8.96%)
At close: 08:06AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.07300.07300.07300.07300.0730-
09 May 20240.06800.06800.06700.06700.0670-
08 May 20240.06700.06700.06700.06700.0670-
07 May 20240.06800.06800.06800.06800.0680-
06 May 20240.06900.06900.06800.06800.0680-
03 May 20240.07100.07100.07100.07100.0710-
02 May 20240.06800.06800.06800.06800.0680-
30 Apr 20240.06400.06400.06400.06400.0640-
29 Apr 20240.06500.06500.06500.06500.0650-
26 Apr 20240.06200.06300.06200.06200.0620-
25 Apr 20240.06000.06100.06000.06100.0610-
24 Apr 20240.06000.06000.06000.06000.0600-
23 Apr 20240.05900.05900.05900.05900.0590-
22 Apr 20240.05900.05900.05900.05900.0590-
19 Apr 20240.05700.05700.05700.05700.0570-
18 Apr 20240.05900.05900.05900.05900.0590-
17 Apr 20240.05900.05900.05900.05900.0590-
16 Apr 20240.05900.05900.05900.05900.0590-
15 Apr 20240.05800.05800.05800.05800.0580-
12 Apr 20240.05900.05900.05900.05900.0590-
11 Apr 20240.06000.06000.06000.06000.0600-
10 Apr 20240.05900.05900.05900.05900.0590-
09 Apr 20240.05800.05800.05800.05800.0580-
08 Apr 20240.05900.05900.05900.05900.0590-
05 Apr 20240.05800.05800.05800.05800.0580-
04 Apr 20240.07250.07250.07250.07250.0725-
03 Apr 20240.06200.06200.06200.06200.0620-
02 Apr 20240.06500.06500.06500.06500.0650-
28 Mar 20240.06300.06300.06300.06300.0630-
27 Mar 20240.06200.06200.06200.06200.0620-
26 Mar 20240.06100.06100.06100.06100.0610-
25 Mar 20240.06300.06300.06300.06300.0630-
22 Mar 20240.06500.06500.06500.06500.0650-
21 Mar 20240.07000.07000.07000.07000.0700-
20 Mar 20240.07100.07100.07100.07100.0710-
19 Mar 20240.07200.07200.07200.07200.0720-
18 Mar 20240.07100.07100.07100.07100.0710-
15 Mar 20240.06700.06700.06700.06700.0670-
14 Mar 20240.06900.06900.06900.06900.0690-
13 Mar 20240.06900.06900.06900.06900.0690-
12 Mar 20240.07100.07100.07100.07100.0710-
11 Mar 20240.06300.06300.06300.06300.0630-
08 Mar 20240.06200.06200.06200.06200.0620-
07 Mar 20240.06100.06100.06100.06100.0610-
06 Mar 20240.06000.06000.06000.06000.0600-
05 Mar 20240.05800.05800.05800.05800.0580-
04 Mar 20240.06000.06000.06000.06000.0600-
01 Mar 20240.06200.06300.06200.06300.0630-
29 Feb 20240.05500.07200.05500.07200.07203,854
28 Feb 20240.05100.05100.05100.05100.0510-
27 Feb 20240.05300.05300.05300.05300.0530-
26 Feb 20240.05200.05200.05200.05200.0520-
23 Feb 20240.05000.05000.05000.05000.0500-
22 Feb 20240.05000.07700.05000.07700.07702,000
21 Feb 20240.05000.05000.05000.05000.0500-
20 Feb 20240.04900.04900.04900.04900.0490-
19 Feb 20240.04800.04800.04800.04800.0480-
16 Feb 20240.05100.06900.05100.06900.06902,000
15 Feb 20240.04700.04700.04700.04700.0470-
14 Feb 20240.04800.04800.04800.04800.0480-
13 Feb 20240.04800.04800.04800.04800.0480-
12 Feb 20240.04800.04800.04800.04800.0480-
09 Feb 20240.04800.04800.04800.04800.0480-
08 Feb 20240.04700.04700.04700.04700.0470-
07 Feb 20240.04600.04600.04600.04600.0460-
06 Feb 20240.04600.04600.04600.04600.0460-
05 Feb 20240.04200.04200.04200.04200.0420-
02 Feb 20240.04100.04200.04100.04200.0420-
01 Feb 20240.04300.04300.04300.04300.0430-
31 Jan 20240.04200.04200.04200.04200.0420-
30 Jan 20240.04300.04300.04300.04300.0430-
29 Jan 20240.04500.04500.04500.04500.0450-
26 Jan 20240.04400.04400.04400.04400.0440-
25 Jan 20240.04600.04600.04600.04600.0460-
24 Jan 20240.04400.04400.04400.04400.0440-
23 Jan 20240.04300.04300.04300.04300.0430-
22 Jan 20240.04100.04100.04100.04100.0410-
19 Jan 20240.04500.05650.04400.05650.056550,000
18 Jan 20240.04800.04800.04800.04800.0480-
17 Jan 20240.04600.04600.04600.04600.0460-
16 Jan 20240.05100.05100.05100.05100.0510-
15 Jan 20240.05100.05100.05100.05100.0510-
12 Jan 20240.05100.05100.05100.05100.0510-
11 Jan 20240.05300.05300.05300.05300.0530-
10 Jan 20240.05200.05200.05200.05200.0520-
09 Jan 20240.05200.05200.05200.05200.0520-
08 Jan 20240.05200.05200.05200.05200.0520-
05 Jan 20240.05400.05400.05400.05400.0540-
04 Jan 20240.05400.05400.05400.05400.0540-
03 Jan 20240.05500.05500.05500.05500.0550-
02 Jan 20240.05300.05500.05300.05500.0550-
29 Dec 20230.03800.05500.03800.05500.0550-
28 Dec 20230.05300.05300.05300.05300.0530-
27 Dec 20230.05100.05100.05100.05100.0510-
22 Dec 20230.05100.05100.05100.05100.0510-
21 Dec 20230.05400.08500.05400.07300.0730156,710
20 Dec 20230.05400.05400.05400.05400.0540-
19 Dec 20230.05300.05300.05300.05300.0530-
18 Dec 20230.05500.05500.05500.05500.0550-
15 Dec 20230.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...