UK markets closed

Reconnaissance Energy Africa Ltd. (0XD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7400+0.0290 (+4.08%)
At close: 03:49PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.70400.74000.70400.74000.740040
09 May 20240.71100.71100.71100.71100.7110-
08 May 20240.75700.75700.75000.75000.75001,955
07 May 20240.78300.81200.78300.81200.8120100
06 May 20240.78300.82900.78300.82900.829016,475
03 May 20240.63400.74800.63400.74100.74101,500
02 May 20240.60000.63300.60000.63300.6330-
30 Apr 20240.59300.59300.59300.59300.5930-
29 Apr 20240.56000.56000.56000.56000.5600-
26 Apr 20240.55900.55900.55900.55900.5590-
25 Apr 20240.59900.59900.59000.59000.590010,450
24 Apr 20240.59600.59600.59200.59200.5920-
23 Apr 20240.56100.56100.56100.56100.5610-
22 Apr 20240.58700.61600.58700.61600.61608,116
19 Apr 20240.60700.61600.60700.61600.6160500
18 Apr 20240.51000.61500.51000.58900.589018,600
17 Apr 20240.53100.54400.53100.54400.54402,000
16 Apr 20240.51100.56700.51100.56700.56704,000
15 Apr 20240.58600.58600.53100.55500.55504,400
12 Apr 20240.55200.55800.55200.55800.5580-
11 Apr 20240.55500.58300.55500.58300.58307,350
10 Apr 20240.57600.60600.57600.60600.60601,000
09 Apr 20240.58900.58900.58900.58900.5890-
08 Apr 20240.58200.58300.58200.58300.5830-
05 Apr 20240.60300.60600.60300.60600.60601,000
04 Apr 20240.60000.60600.60000.60600.6060-
03 Apr 20240.60100.60100.60100.60100.6010-
02 Apr 20240.62400.63800.62400.63800.63801,000
28 Mar 20240.62700.66100.62700.66100.66105,350
27 Mar 20240.58150.58650.58150.58650.5865-
26 Mar 20240.59950.59950.59950.59950.59951,000
25 Mar 20240.62050.65050.61450.61450.61451,350
22 Mar 20240.66000.66000.58850.58850.588560,796
21 Mar 20240.69700.71050.69700.71050.71053,513
20 Mar 20240.69700.69700.69700.69700.6970-
19 Mar 20240.69900.75500.69900.75500.75503,297
18 Mar 20240.72100.73000.72100.73000.73004,500
15 Mar 20240.77550.77550.77550.77550.7755-
14 Mar 20240.74550.77600.74550.77100.77104,233
13 Mar 20240.75950.75950.75950.75950.7595-
12 Mar 20240.77100.77100.77100.77100.7710-
11 Mar 20240.76900.76900.76900.76900.7690-
08 Mar 20240.76650.79650.76650.79650.7965261
07 Mar 20240.76600.76600.76600.76600.7660-
06 Mar 20240.74450.77050.74450.77050.7705600
05 Mar 20240.73800.75050.73800.75050.7505-
04 Mar 20240.76000.76000.76000.76000.7600-
01 Mar 20240.72800.72800.72800.72800.7280-
29 Feb 20240.70600.70600.70600.70600.7060-
28 Feb 20240.71450.71450.71450.71450.7145-
27 Feb 20240.73600.73600.73600.73600.7360-
26 Feb 20240.77800.77800.77700.77700.7770-
23 Feb 20240.80750.82400.77800.82400.824025
22 Feb 20240.80250.80250.80250.80250.8025-
21 Feb 20240.74500.74500.74500.74500.7450-
20 Feb 20240.78300.78300.75550.75550.7555-
19 Feb 20240.77850.77850.77850.77850.7785-
16 Feb 20240.77750.77750.77750.77750.7775-
15 Feb 20240.75600.75600.75600.75600.7560-
14 Feb 20240.80000.80550.77500.77500.7750-
13 Feb 20240.84800.84800.84800.84800.8480-
12 Feb 20240.85250.85250.84550.84550.8455-
09 Feb 20240.84700.84700.84700.84700.8470-
08 Feb 20240.79850.85000.79850.85000.85001,440
07 Feb 20240.81200.81200.81200.81200.8120-
06 Feb 20240.81800.81800.81800.81800.8180-
05 Feb 20240.75300.75300.75300.75300.7530-
02 Feb 20240.68950.68950.68950.68950.6895-
01 Feb 20240.67350.71150.67350.71150.7115500
31 Jan 20240.66700.66700.66700.66700.6670-
30 Jan 20240.68050.68050.68050.68050.6805-
29 Jan 20240.68250.68250.68250.68250.6825-
26 Jan 20240.69800.69800.69500.69500.69501,200
25 Jan 20240.67150.67150.67150.67150.6715-
24 Jan 20240.66900.66900.66900.66900.6690-
23 Jan 20240.68700.68700.68700.68700.6870440
22 Jan 20240.70150.70150.70150.70150.7015-
19 Jan 20240.74800.74800.74800.74800.7480-
18 Jan 20240.76050.76050.76050.76050.7605-
17 Jan 20240.76200.76200.76200.76200.7620-
16 Jan 20240.73950.74050.73950.74050.7405337
15 Jan 20240.74700.74700.74700.74700.7470-
12 Jan 20240.74100.74700.74100.74700.7470-
11 Jan 20240.76250.76250.76250.76250.7625-
10 Jan 20240.78850.78850.76000.76000.7600-
09 Jan 20240.80500.80500.80500.80500.8050-
08 Jan 20240.79900.79900.78050.78050.78051,900
05 Jan 20240.80000.80000.80000.80000.8000-
04 Jan 20240.79500.79500.79500.79500.7950-
03 Jan 20240.79150.79650.79150.79650.7965-
02 Jan 20240.70350.70600.70350.70600.70602,500
29 Dec 20230.72250.72250.72250.72250.7225-
28 Dec 20230.77600.77600.77450.77550.77551,180
27 Dec 20230.84350.84350.84000.84000.84001,190
22 Dec 20230.75000.82300.75000.82300.823015,363
21 Dec 20230.75300.78650.75300.78650.78653,520
20 Dec 20230.77800.77800.77800.77800.7780-
19 Dec 20230.73650.73650.73650.73650.7365-
18 Dec 20230.67200.75550.67200.75550.75553,200
15 Dec 20230.64450.64450.64450.64450.6445-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...