UK markets closed

NOVONIX Ltd (GC3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.5120+0.0020 (+0.39%)
At close: 09:46PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.51950.52000.51200.51200.5120-
09 May 20240.51200.51200.50900.51000.5100-
08 May 20240.51900.52100.51700.52100.5210-
07 May 20240.52300.52700.52200.52650.5265-
06 May 20240.50850.50900.50850.50900.5090-
03 May 20240.51700.52300.51700.52250.5225-
02 May 20240.51300.52250.51250.52250.5225-
30 Apr 20240.52550.52600.52550.52600.5260-
29 Apr 20240.53950.54600.53950.54600.5460-
26 Apr 20240.50950.51900.50950.51850.5185-
25 Apr 20240.52350.52700.52350.52700.5270-
24 Apr 20240.52800.52800.52350.52350.5235-
23 Apr 20240.52450.52450.52450.52450.5245-
22 Apr 20240.52450.52500.52450.52500.5250-
19 Apr 20240.53100.53200.53100.53200.5320-
18 Apr 20240.56450.56950.56400.56400.5640-
17 Apr 20240.58650.58750.58650.58750.5875-
16 Apr 20240.58850.58850.58050.58100.5810-
15 Apr 20240.64000.64150.63550.63550.6355-
12 Apr 20240.68650.69050.65000.65000.6500-
11 Apr 20240.70450.74750.69950.74750.7475-
10 Apr 20240.66950.67000.64500.64500.6450-
09 Apr 20240.60650.60700.60650.60700.6070-
08 Apr 20240.61000.61050.61000.61050.6105-
05 Apr 20240.62150.62200.62150.62200.6220-
04 Apr 20240.62350.64300.62300.63350.6335-
03 Apr 20240.54500.54550.54150.54150.5415-
02 Apr 20240.56100.56200.56050.56100.5610-
28 Mar 20240.51740.52000.49000.51760.5176350
27 Mar 20240.51500.51500.51500.51500.5150-
26 Mar 20240.50520.50560.50520.50540.5054-
25 Mar 20240.53380.53440.51240.51240.5124-
22 Mar 20240.53240.53280.51780.51780.51781,500
21 Mar 20240.55800.55820.55720.55740.5574-
20 Mar 20240.54520.54700.52920.54700.5470-
19 Mar 20240.54260.54260.52000.53400.5340-
18 Mar 20240.59060.59100.57500.57500.5750-
15 Mar 20240.59380.59380.59320.59340.5934-
14 Mar 20240.62420.63160.62420.63160.6316-
13 Mar 20240.63580.65660.63580.65660.6566-
12 Mar 20240.60100.62500.59760.61100.6110500
11 Mar 20240.55120.55160.52860.53700.5370-
08 Mar 20240.57740.59100.57480.57540.5754-
07 Mar 20240.56940.57720.56940.57580.5758-
06 Mar 20240.56260.56580.56220.56580.5658-
05 Mar 20240.56400.56500.56400.56480.5648-
04 Mar 20240.57800.61740.57800.61740.6174-
01 Mar 20240.57000.59900.57000.59760.5976-
29 Feb 20240.49950.50520.49690.50520.5052-
28 Feb 20240.50740.50840.50740.50740.5074-
27 Feb 20240.50240.50600.49940.50600.5060-
26 Feb 20240.52780.52780.52740.52740.5274-
23 Feb 20240.51120.52320.50840.52280.5228-
22 Feb 20240.50960.53860.50960.53860.5386-
21 Feb 20240.48160.49300.47680.47680.4768-
20 Feb 20240.50840.51140.50060.50160.5016-
19 Feb 20240.49000.53660.49000.52980.52981,000
16 Feb 20240.49000.55500.49000.55500.5550-
15 Feb 20240.42900.43670.42880.43670.4367-
14 Feb 20240.43060.43560.43060.43550.4355-
13 Feb 20240.43110.44000.43110.43310.4331-
12 Feb 20240.41240.41630.41240.41630.4163-
09 Feb 20240.42020.43990.42020.42080.4208-
08 Feb 20240.37250.37250.37210.37210.3721-
07 Feb 20240.34570.34570.34540.34540.3454-
06 Feb 20240.34840.35240.34820.34860.3486-
05 Feb 20240.33850.33850.32740.32740.3274-
02 Feb 20240.33380.33390.33300.33310.3331-
01 Feb 20240.33500.33500.33430.33480.3348-
31 Jan 20240.34660.34750.34450.34460.3446-
30 Jan 20240.35010.36510.35010.36030.3603-
29 Jan 20240.36410.36510.36410.36510.3651-
26 Jan 20240.33580.33730.33540.33540.3354-
25 Jan 20240.33470.33550.33470.33550.3355-
24 Jan 20240.34030.34320.34030.34290.3429-
23 Jan 20240.33050.33070.33050.33060.3306-
22 Jan 20240.33010.33100.33010.33100.3310-
19 Jan 20240.36960.37000.36890.36910.3691-
18 Jan 20240.36830.36880.36830.36860.3686-
17 Jan 20240.38850.38850.38790.38790.3879-
16 Jan 20240.39110.39110.39000.39000.3900-
15 Jan 20240.39750.39750.39560.39580.3958-
12 Jan 20240.39450.40250.39450.40250.4025-
11 Jan 20240.40200.40250.39440.39440.3944-
10 Jan 20240.40220.40250.40190.40190.4019-
09 Jan 20240.40250.40300.40080.40080.4008-
08 Jan 20240.40520.40600.40520.40520.4052-
05 Jan 20240.41760.41810.41120.41130.4113-
04 Jan 20240.43710.43740.42650.42650.4265-
03 Jan 20240.44320.44320.44110.44230.4423-
02 Jan 20240.45100.45210.45010.45020.4502-
29 Dec 20230.44110.44110.43920.43920.4392-
28 Dec 20230.41870.41870.40130.40540.4054-
27 Dec 20230.41000.41000.40910.40930.4093-
22 Dec 20230.39490.39490.39060.39060.3906-
21 Dec 20230.39380.39460.39380.39460.3946-
20 Dec 20230.42750.42750.39650.39650.3965-
19 Dec 20230.40330.40330.40090.40140.4014-
18 Dec 20230.40720.40720.40100.40100.4010-
15 Dec 20230.40770.40990.39640.39640.3964-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...