UK markets open in 6 hours 36 minutes
NIKKEI 225
38,945.59 +45.57 (+0.12%) HANG SENG
18,827.35 +218.41 (+1.17%) CRUDE OIL
78.75 +1.03 (+1.33%) GOLD FUTURES
2,354.10 +19.60 (+0.84%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,279.43 +611.56 (+1.14%)
Danimer Scientific, Inc. (6CU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2024 | 0.6182 | 0.6182 | 0.6182 | 0.6182 | 0.6182 | 20 |
| 24 May 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 23 May 2024 | 0.7014 | 0.7014 | 0.7014 | 0.7014 | 0.7014 | - |
| 22 May 2024 | 0.7244 | 0.7244 | 0.7244 | 0.7244 | 0.7244 | - |
| 21 May 2024 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | - |
| 20 May 2024 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | 0.7132 | - |
| 17 May 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
| 16 May 2024 | 0.6776 | 0.6776 | 0.6776 | 0.6776 | 0.6776 | - |
| 15 May 2024 | 0.7402 | 0.7402 | 0.7402 | 0.7402 | 0.7402 | - |
| 14 May 2024 | 0.7264 | 0.7264 | 0.7264 | 0.7264 | 0.7264 | - |
| 13 May 2024 | 0.6932 | 0.6932 | 0.6932 | 0.6932 | 0.6932 | - |
| 10 May 2024 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | 0.6968 | - |
| 09 May 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 08 May 2024 | 0.7652 | 0.7652 | 0.7652 | 0.7652 | 0.7652 | - |
| 07 May 2024 | 0.7364 | 0.7364 | 0.7364 | 0.7364 | 0.7364 | - |
| 06 May 2024 | 0.7374 | 0.7374 | 0.7374 | 0.7374 | 0.7374 | - |
| 03 May 2024 | 0.7026 | 0.7026 | 0.7026 | 0.7026 | 0.7026 | - |
| 02 May 2024 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | - |
| 30 Apr 2024 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | 0.8048 | - |
| 29 Apr 2024 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | 0.7398 | - |
| 26 Apr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
| 25 Apr 2024 | 0.7396 | 0.7396 | 0.7396 | 0.7396 | 0.7396 | - |
| 24 Apr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 23 Apr 2024 | 0.7416 | 0.7416 | 0.7416 | 0.7416 | 0.7416 | - |
| 22 Apr 2024 | 0.7184 | 0.7184 | 0.7184 | 0.7184 | 0.7184 | - |
| 19 Apr 2024 | 0.7256 | 0.7256 | 0.7256 | 0.7256 | 0.7256 | - |
| 18 Apr 2024 | 0.7384 | 0.7384 | 0.7384 | 0.7384 | 0.7384 | - |
| 17 Apr 2024 | 0.7256 | 0.7256 | 0.7256 | 0.7256 | 0.7256 | - |
| 16 Apr 2024 | 0.7236 | 0.7236 | 0.7236 | 0.7236 | 0.7236 | - |
| 15 Apr 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | - |
| 12 Apr 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
| 11 Apr 2024 | 0.8582 | 0.8582 | 0.8582 | 0.8582 | 0.8582 | - |
| 10 Apr 2024 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | - |
| 09 Apr 2024 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | - |
| 08 Apr 2024 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | 0.9674 | - |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 04 Apr 2024 | 0.9638 | 0.9638 | 0.9638 | 0.9638 | 0.9638 | - |
| 03 Apr 2024 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | 0.9668 | - |
| 02 Apr 2024 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | 0.9636 | - |
| 28 Mar 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 27 Mar 2024 | 0.9385 | 0.9385 | 0.9385 | 0.9385 | 0.9385 | - |
| 26 Mar 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 25 Mar 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 22 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 21 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 20 Mar 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| 19 Mar 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | - |
| 18 Mar 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 15 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 14 Mar 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 13 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 12 Mar 2024 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | 1.5350 | - |
| 11 Mar 2024 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 08 Mar 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 07 Mar 2024 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | 1.4130 | - |
| 06 Mar 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 05 Mar 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 04 Mar 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 01 Mar 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 29 Feb 2024 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
| 28 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 27 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 26 Feb 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
| 23 Feb 2024 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | 1.0270 | - |
| 22 Feb 2024 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | 1.0020 | - |
| 21 Feb 2024 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
| 20 Feb 2024 | 0.9360 | 0.9360 | 0.9210 | 0.9210 | 0.9210 | 100 |
| 19 Feb 2024 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | - |
| 16 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 15 Feb 2024 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | - |
| 14 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 13 Feb 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 12 Feb 2024 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | 0.8175 | - |
| 09 Feb 2024 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | 0.7005 | - |
| 08 Feb 2024 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | 0.6030 | - |
| 07 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 06 Feb 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
| 05 Feb 2024 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | - |
| 02 Feb 2024 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | 0.5905 | - |
| 01 Feb 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
| 31 Jan 2024 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | - |
| 30 Jan 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
| 29 Jan 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
| 26 Jan 2024 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | 0.6235 | - |
| 25 Jan 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 24 Jan 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | - |
| 23 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 22 Jan 2024 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | 0.6475 | - |
| 19 Jan 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 18 Jan 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
| 17 Jan 2024 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 0.6995 | 620 |
| 16 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 15 Jan 2024 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | 0.7980 | - |
| 12 Jan 2024 | 0.7930 | 0.7980 | 0.7930 | 0.7980 | 0.7980 | 1,000 |
| 11 Jan 2024 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | - |
| 10 Jan 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
| 09 Jan 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 08 Jan 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 05 Jan 2024 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | 0.8305 | - |
| 04 Jan 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.