UK markets open in 1 hour 8 minutes
NIKKEI 225
39,047.10 +430.00 (+1.11%) HANG SENG
18,878.12 -317.48 (-1.65%) CRUDE OIL
76.93 -0.64 (-0.83%) GOLD FUTURES
2,368.50 -24.40 (-1.02%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,511.85 -365.32 (-0.67%)
Denker Global Equity A Acc (0P00009575)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | - |
| 20 May 2024 | 3.4519 | 3.4519 | 3.4519 | 3.4519 | 3.4519 | - |
| 17 May 2024 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 16 May 2024 | 3.4494 | 3.4494 | 3.4494 | 3.4494 | 3.4494 | - |
| 15 May 2024 | 3.4551 | 3.4551 | 3.4551 | 3.4551 | 3.4551 | - |
| 14 May 2024 | 3.4252 | 3.4252 | 3.4252 | 3.4252 | 3.4252 | - |
| 13 May 2024 | 3.4104 | 3.4104 | 3.4104 | 3.4104 | 3.4104 | - |
| 10 May 2024 | 3.4171 | 3.4171 | 3.4171 | 3.4171 | 3.4171 | - |
| 09 May 2024 | 3.3989 | 3.3989 | 3.3989 | 3.3989 | 3.3989 | - |
| 08 May 2024 | 3.3736 | 3.3736 | 3.3736 | 3.3736 | 3.3736 | - |
| 07 May 2024 | 3.3701 | 3.3701 | 3.3701 | 3.3701 | 3.3701 | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 3.3277 | 3.3277 | 3.3277 | 3.3277 | 3.3277 | - |
| 02 May 2024 | 3.3014 | 3.3014 | 3.3014 | 3.3014 | 3.3014 | - |
| 01 May 2024 | 3.2781 | 3.2781 | 3.2781 | 3.2781 | 3.2781 | - |
| 30 Apr 2024 | 3.2851 | 3.2851 | 3.2851 | 3.2851 | 3.2851 | - |
| 29 Apr 2024 | 3.3301 | 3.3301 | 3.3301 | 3.3301 | 3.3301 | - |
| 26 Apr 2024 | 3.3239 | 3.3239 | 3.3239 | 3.3239 | 3.3239 | - |
| 25 Apr 2024 | 3.2935 | 3.2935 | 3.2935 | 3.2935 | 3.2935 | - |
| 24 Apr 2024 | 3.3139 | 3.3139 | 3.3139 | 3.3139 | 3.3139 | - |
| 23 Apr 2024 | 3.3195 | 3.3195 | 3.3195 | 3.3195 | 3.3195 | - |
| 22 Apr 2024 | 3.2798 | 3.2798 | 3.2798 | 3.2798 | 3.2798 | - |
| 19 Apr 2024 | 3.2581 | 3.2581 | 3.2581 | 3.2581 | 3.2581 | - |
| 18 Apr 2024 | 3.2618 | 3.2618 | 3.2618 | 3.2618 | 3.2618 | - |
| 17 Apr 2024 | 3.2731 | 3.2731 | 3.2731 | 3.2731 | 3.2731 | - |
| 16 Apr 2024 | 3.2968 | 3.2968 | 3.2968 | 3.2968 | 3.2968 | - |
| 15 Apr 2024 | 3.3187 | 3.3187 | 3.3187 | 3.3187 | 3.3187 | - |
| 12 Apr 2024 | 3.3414 | 3.3414 | 3.3414 | 3.3414 | 3.3414 | - |
| 11 Apr 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
| 10 Apr 2024 | 3.3793 | 3.3793 | 3.3793 | 3.3793 | 3.3793 | - |
| 09 Apr 2024 | 3.4091 | 3.4091 | 3.4091 | 3.4091 | 3.4091 | - |
| 08 Apr 2024 | 3.4141 | 3.4141 | 3.4141 | 3.4141 | 3.4141 | - |
| 05 Apr 2024 | 3.4074 | 3.4074 | 3.4074 | 3.4074 | 3.4074 | - |
| 04 Apr 2024 | 3.3906 | 3.3906 | 3.3906 | 3.3906 | 3.3906 | - |
| 03 Apr 2024 | 3.4164 | 3.4164 | 3.4164 | 3.4164 | 3.4164 | - |
| 02 Apr 2024 | 3.4048 | 3.4048 | 3.4048 | 3.4048 | 3.4048 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 3.4268 | 3.4268 | 3.4268 | 3.4268 | 3.4268 | - |
| 27 Mar 2024 | 3.4159 | 3.4159 | 3.4159 | 3.4159 | 3.4159 | - |
| 26 Mar 2024 | 3.3943 | 3.3943 | 3.3943 | 3.3943 | 3.3943 | - |
| 25 Mar 2024 | 3.3937 | 3.3937 | 3.3937 | 3.3937 | 3.3937 | - |
| 22 Mar 2024 | 3.4028 | 3.4028 | 3.4028 | 3.4028 | 3.4028 | - |
| 21 Mar 2024 | 3.4132 | 3.4132 | 3.4132 | 3.4132 | 3.4132 | - |
| 20 Mar 2024 | 3.3766 | 3.3766 | 3.3766 | 3.3766 | 3.3766 | - |
| 19 Mar 2024 | 3.3462 | 3.3462 | 3.3462 | 3.3462 | 3.3462 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 3.3122 | 3.3122 | 3.3122 | 3.3122 | 3.3122 | - |
| 14 Mar 2024 | 3.3296 | 3.3296 | 3.3296 | 3.3296 | 3.3296 | - |
| 13 Mar 2024 | 3.3379 | 3.3379 | 3.3379 | 3.3379 | 3.3379 | - |
| 12 Mar 2024 | 3.3384 | 3.3384 | 3.3384 | 3.3384 | 3.3384 | - |
| 11 Mar 2024 | 3.2999 | 3.2999 | 3.2999 | 3.2999 | 3.2999 | - |
| 08 Mar 2024 | 3.3075 | 3.3075 | 3.3075 | 3.3075 | 3.3075 | - |
| 07 Mar 2024 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | 3.3180 | - |
| 06 Mar 2024 | 3.2962 | 3.2962 | 3.2962 | 3.2962 | 3.2962 | - |
| 05 Mar 2024 | 3.2774 | 3.2774 | 3.2774 | 3.2774 | 3.2774 | - |
| 04 Mar 2024 | 3.3083 | 3.3083 | 3.3083 | 3.3083 | 3.3083 | - |
| 01 Mar 2024 | 3.3072 | 3.3072 | 3.3072 | 3.3072 | 3.3072 | - |
| 29 Feb 2024 | 3.2779 | 3.2779 | 3.2779 | 3.2779 | 3.2779 | - |
| 28 Feb 2024 | 3.2689 | 3.2689 | 3.2689 | 3.2689 | 3.2689 | - |
| 27 Feb 2024 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | - |
| 26 Feb 2024 | 3.2624 | 3.2624 | 3.2624 | 3.2624 | 3.2624 | - |
| 23 Feb 2024 | 3.2723 | 3.2723 | 3.2723 | 3.2723 | 3.2723 | - |
| 22 Feb 2024 | 3.2697 | 3.2697 | 3.2697 | 3.2697 | 3.2697 | - |
| 21 Feb 2024 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | 3.2205 | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 3.2198 | 3.2198 | 3.2198 | 3.2198 | 3.2198 | - |
| 15 Feb 2024 | 3.2231 | 3.2231 | 3.2231 | 3.2231 | 3.2231 | - |
| 14 Feb 2024 | 3.2026 | 3.2026 | 3.2026 | 3.2026 | 3.2026 | - |
| 13 Feb 2024 | 3.1853 | 3.1853 | 3.1853 | 3.1853 | 3.1853 | - |
| 12 Feb 2024 | 3.2287 | 3.2287 | 3.2287 | 3.2287 | 3.2287 | - |
| 09 Feb 2024 | 3.2211 | 3.2211 | 3.2211 | 3.2211 | 3.2211 | - |
| 08 Feb 2024 | 3.2096 | 3.2096 | 3.2096 | 3.2096 | 3.2096 | - |
| 07 Feb 2024 | 3.2001 | 3.2001 | 3.2001 | 3.2001 | 3.2001 | - |
| 06 Feb 2024 | 3.1788 | 3.1788 | 3.1788 | 3.1788 | 3.1788 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3.1839 | 3.1839 | 3.1839 | 3.1839 | 3.1839 | - |
| 01 Feb 2024 | 3.1587 | 3.1587 | 3.1587 | 3.1587 | 3.1587 | - |
| 31 Jan 2024 | 3.1383 | 3.1383 | 3.1383 | 3.1383 | 3.1383 | - |
| 30 Jan 2024 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | - |
| 29 Jan 2024 | 3.1583 | 3.1583 | 3.1583 | 3.1583 | 3.1583 | - |
| 26 Jan 2024 | 3.1489 | 3.1489 | 3.1489 | 3.1489 | 3.1489 | - |
| 25 Jan 2024 | 3.1451 | 3.1451 | 3.1451 | 3.1451 | 3.1451 | - |
| 24 Jan 2024 | 3.1282 | 3.1282 | 3.1282 | 3.1282 | 3.1282 | - |
| 23 Jan 2024 | 3.1089 | 3.1089 | 3.1089 | 3.1089 | 3.1089 | - |
| 22 Jan 2024 | 3.1152 | 3.1152 | 3.1152 | 3.1152 | 3.1152 | - |
| 19 Jan 2024 | 3.0998 | 3.0998 | 3.0998 | 3.0998 | 3.0998 | - |
| 18 Jan 2024 | 3.0664 | 3.0664 | 3.0664 | 3.0664 | 3.0664 | - |
| 17 Jan 2024 | 3.0324 | 3.0324 | 3.0324 | 3.0324 | 3.0324 | - |
| 16 Jan 2024 | 3.0587 | 3.0587 | 3.0587 | 3.0587 | 3.0587 | - |
| 12 Jan 2024 | 3.0768 | 3.0768 | 3.0768 | 3.0768 | 3.0768 | - |
| 11 Jan 2024 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | 3.0660 | - |
| 10 Jan 2024 | 3.0731 | 3.0731 | 3.0731 | 3.0731 | 3.0731 | - |
| 09 Jan 2024 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | 3.0625 | - |
| 08 Jan 2024 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | 3.0810 | - |
| 05 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 04 Jan 2024 | 3.0472 | 3.0472 | 3.0472 | 3.0472 | 3.0472 | - |
| 03 Jan 2024 | 3.0451 | 3.0451 | 3.0451 | 3.0451 | 3.0451 | - |
| 02 Jan 2024 | 3.0678 | 3.0678 | 3.0678 | 3.0678 | 3.0678 | - |
| 29 Dec 2023 | 3.0911 | 3.0911 | 3.0911 | 3.0911 | 3.0911 | - |
| *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.