UK markets closed

Denker Global Equity E (0P0000UAQ8)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
2.5106+0.0109 (+0.44%)
At close: 04:00PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 2024------
30 May 20242.47682.47682.47682.47682.4768-
29 May 20242.47782.47782.47782.47782.4778-
28 May 20242.50442.50442.50442.50442.5044-
24 May 20242.50682.50682.50682.50682.5068-
23 May 20242.49522.49522.49522.49522.4952-
22 May 20242.51792.51792.51792.51792.5179-
21 May 20242.52632.52632.52632.52632.5263-
20 May 20242.53082.53082.53082.53082.5308-
17 May 20242.52982.52982.52982.52982.5298-
16 May 20242.52852.52852.52852.52852.5285-
15 May 20242.53262.53262.53262.53262.5326-
14 May 20242.51062.51062.51062.51062.5106-
13 May 20242.49972.49972.49972.49972.4997-
10 May 20242.50432.50432.50432.50432.5043-
09 May 20242.49082.49082.49082.49082.4908-
08 May 20242.47212.47212.47212.47212.4721-
07 May 20242.46952.46952.46952.46952.4695-
06 May 2024------
03 May 20242.43802.43802.43802.43802.4380-
02 May 20242.41872.41872.41872.41872.4187-
01 May 20242.40152.40152.40152.40152.4015-
30 Apr 20242.40662.40662.40662.40662.4066-
29 Apr 20242.43942.43942.43942.43942.4394-
26 Apr 20242.43462.43462.43462.43462.4346-
25 Apr 20242.41222.41222.41222.41222.4122-
24 Apr 20242.42702.42702.42702.42702.4270-
23 Apr 20242.43102.43102.43102.43102.4310-
22 Apr 20242.40192.40192.40192.40192.4019-
19 Apr 20242.38572.38572.38572.38572.3857-
18 Apr 20242.38832.38832.38832.38832.3883-
17 Apr 20242.39642.39642.39642.39642.3964-
16 Apr 20242.41372.41372.41372.41372.4137-
15 Apr 20242.42972.42972.42972.42972.4297-
12 Apr 20242.44602.44602.44602.44602.4460-
11 Apr 20242.47852.47852.47852.47852.4785-
10 Apr 20242.47352.47352.47352.47352.4735-
09 Apr 20242.49522.49522.49522.49522.4952-
08 Apr 20242.49882.49882.49882.49882.4988-
05 Apr 20242.49352.49352.49352.49352.4935-
04 Apr 20242.48122.48122.48122.48122.4812-
03 Apr 20242.50002.50002.50002.50002.5000-
02 Apr 20242.49142.49142.49142.49142.4914-
01 Apr 2024------
28 Mar 20242.50692.50692.50692.50692.5069-
27 Mar 20242.49892.49892.49892.49892.4989-
26 Mar 20242.48302.48302.48302.48302.4830-
25 Mar 20242.48242.48242.48242.48242.4824-
22 Mar 20242.48882.48882.48882.48882.4888-
21 Mar 20242.49632.49632.49632.49632.4963-
20 Mar 20242.46942.46942.46942.46942.4694-
19 Mar 20242.44712.44712.44712.44712.4471-
18 Mar 2024------
15 Mar 20242.42182.42182.42182.42182.4218-
14 Mar 20242.43452.43452.43452.43452.4345-
13 Mar 20242.44042.44042.44042.44042.4404-
12 Mar 20242.44072.44072.44072.44072.4407-
11 Mar 20242.41242.41242.41242.41242.4124-
08 Mar 20242.41772.41772.41772.41772.4177-
07 Mar 20242.42532.42532.42532.42532.4253-
06 Mar 20242.40922.40922.40922.40922.4092-
05 Mar 20242.39542.39542.39542.39542.3954-
04 Mar 20242.41792.41792.41792.41792.4179-
01 Mar 20242.41672.41672.41672.41672.4167-
29 Feb 20242.39532.39532.39532.39532.3953-
28 Feb 20242.38862.38862.38862.38862.3886-
27 Feb 20242.39052.39052.39052.39052.3905-
26 Feb 20242.38372.38372.38372.38372.3837-
23 Feb 20242.39062.39062.39062.39062.3906-
22 Feb 20242.38862.38862.38862.38862.3886-
21 Feb 20242.35262.35262.35262.35262.3526-
20 Feb 2024------
16 Feb 20242.35162.35162.35162.35162.3516-
15 Feb 20242.35392.35392.35392.35392.3539-
14 Feb 20242.33882.33882.33882.33882.3388-
13 Feb 20242.32612.32612.32612.32612.3261-
12 Feb 20242.35772.35772.35772.35772.3577-
09 Feb 20242.35182.35182.35182.35182.3518-
08 Feb 20242.34332.34332.34332.34332.3433-
07 Feb 20242.33632.33632.33632.33632.3363-
06 Feb 20242.32072.32072.32072.32072.3207-
05 Feb 2024------
02 Feb 20242.32402.32402.32402.32402.3240-
01 Feb 20242.30552.30552.30552.30552.3055-
31 Jan 20242.29052.29052.29052.29052.2905-
30 Jan 20242.31002.31002.31002.31002.3100-
29 Jan 20242.30502.30502.30502.30502.3050-
26 Jan 20242.29782.29782.29782.29782.2978-
25 Jan 20242.29492.29492.29492.29492.2949-
24 Jan 20242.28252.28252.28252.28252.2825-
23 Jan 20242.26842.26842.26842.26842.2684-
22 Jan 20242.27282.27282.27282.27282.2728-
19 Jan 20242.26132.26132.26132.26132.2613-
18 Jan 20242.23682.23682.23682.23682.2368-
17 Jan 20242.21192.21192.21192.21192.2119-
16 Jan 20242.23112.23112.23112.23112.2311-
12 Jan 20242.24392.24392.24392.24392.2439-
11 Jan 20242.23602.23602.23602.23602.2360-
10 Jan 20242.24102.24102.24102.24102.2410-
09 Jan 20242.23322.23322.23322.23322.2332-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...