UK markets closed

ABRASILV. RES.CORP. O.N. (1AH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.45800.0000 (0.00%)
At close: 11:11AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241.45601.45801.45601.45801.4580800
27 Jun 20241.45801.45801.45801.45801.4580-
26 Jun 20241.40801.40801.40801.40801.4080-
25 Jun 20241.46401.46401.46401.46401.4640-
24 Jun 20241.54201.54201.53801.53801.5380200
21 Jun 20241.62801.68801.57201.59801.59807,260
20 Jun 20241.50001.50001.50001.50001.5000932
19 Jun 20241.48401.48401.48401.48401.4840-
18 Jun 20241.47801.47801.47601.47601.47601,000
17 Jun 20241.56801.56801.50601.56601.5660919
14 Jun 20241.40801.40801.40801.40801.4080-
13 Jun 20241.46601.46601.46601.46601.4660-
12 Jun 20241.46001.46001.46001.46001.4600-
11 Jun 20241.50801.50801.50001.50001.50008,326
10 Jun 20241.56601.56601.50601.50601.5060500
07 Jun 20241.67601.73601.67601.73601.7360600
06 Jun 20241.59601.69401.59601.69401.6940600
05 Jun 20241.55661.55661.55661.55661.5566-
04 Jun 20241.53581.53581.53541.53541.53544,000
03 Jun 20241.55801.58741.54801.58741.58745,500
31 May 20241.64001.64021.62301.62301.62301,514
30 May 20241.63721.63721.63721.63721.6372-
29 May 20241.72361.78601.70021.70021.7002209
28 May 20241.78521.78521.78061.78061.7806500
27 May 20241.71101.71101.71101.71101.7110-
24 May 20241.77001.77001.73321.73321.7332250
23 May 20241.68001.68001.68001.68001.6800-
22 May 20241.60001.60001.60001.60001.6000-
22 May 20241:5 Stock split
21 May 20241.81001.90501.81001.90501.90501,090
20 May 20241.81001.91001.81001.81251.81255,841
17 May 20241.67501.77751.67501.77751.77758,537
16 May 20241.64001.70001.64001.70001.7000420
15 May 20241.51001.51001.51001.51001.5100-
14 May 20241.52751.52751.52751.52751.5275-
13 May 20241.49501.55001.49501.55001.55003,000
10 May 20241.54501.63001.51501.63001.63003,200
09 May 20241.44251.44251.44251.44251.4425-
08 May 20241.50751.50751.44001.44001.4400660
07 May 20241.46251.56251.46251.56251.5625440
06 May 20241.46251.59501.46251.59501.5950209
03 May 20241.47001.48001.47001.48001.48001,150
02 May 20241.48251.48251.48251.48251.4825-
30 Apr 20241.55501.55501.50001.50001.500010,040
29 Apr 20241.45501.55501.45501.50501.50501,060
26 Apr 20241.43751.53501.43751.53501.5350400
25 Apr 20241.31501.46501.31501.46501.46502,180
24 Apr 20241.30251.40251.29751.29751.29751,855
23 Apr 20241.28751.41751.28751.41751.417537
22 Apr 20241.29501.42251.25001.42251.42254,924
19 Apr 20241.25001.32251.25001.25251.25251,954
18 Apr 20241.25001.25001.25001.25001.2500-
17 Apr 20241.25001.25001.25001.25001.2500-
16 Apr 20241.25001.25001.25001.25001.2500-
15 Apr 20241.25001.25251.25001.25251.2525300
12 Apr 20241.28001.41751.28001.31251.31253,140
11 Apr 20241.22751.22751.22751.22751.2275-
10 Apr 20241.25751.35001.22501.22501.22503,700
09 Apr 20241.27501.27501.27501.27501.2750-
08 Apr 20241.35001.36001.35001.35001.35001,632
05 Apr 20241.26251.26251.25751.25751.25751,200
04 Apr 20241.28251.39501.28251.39501.39502,600
03 Apr 20241.20001.26501.20001.26501.2650160
02 Apr 20241.15251.20001.15251.16501.16505,230
28 Mar 20241.01501.01501.01501.01501.0150-
27 Mar 20240.94001.10500.94001.10501.10501,696
26 Mar 20241.00501.00501.00501.00501.0050-
25 Mar 20241.02501.02501.02501.02501.0250-
22 Mar 20241.01001.10501.01001.10501.1050550
21 Mar 20240.97001.10500.97001.10501.105090
20 Mar 20240.95250.95250.95250.95250.9525-
19 Mar 20240.95250.95250.95250.95250.9525-
18 Mar 20240.98751.10000.98751.10001.10001,390
15 Mar 20241.02001.02001.02001.02001.0200-
14 Mar 20241.02001.02001.02001.02001.0200-
13 Mar 20241.02001.02001.02001.02001.0200-
12 Mar 20241.02001.02501.02001.02501.0250400
11 Mar 20241.02001.02001.02001.02001.0200-
08 Mar 20241.00501.13501.00501.13501.13503,830
07 Mar 20241.01001.01001.01001.01001.0100-
06 Mar 20241.02001.07501.02001.07501.07502,000
05 Mar 20241.02001.02001.02001.02001.0200-
04 Mar 20240.95500.95500.95500.95500.9550-
01 Mar 20240.90000.99750.90000.99750.9975897
29 Feb 20240.89250.95000.89250.92500.92502,060
28 Feb 20240.88750.89250.88750.89250.8925626
27 Feb 20240.86000.86000.86000.86000.8600-
26 Feb 20240.87750.87750.87750.87750.8775-
23 Feb 20240.91250.91250.91250.91250.9125-
22 Feb 20240.91250.91500.91250.91500.9150243
21 Feb 20240.94500.94500.94500.94500.9450-
20 Feb 20240.95000.95000.95000.95000.9500-
19 Feb 20240.95001.05000.95001.05001.05004,000
16 Feb 20240.95250.95250.95250.95250.9525-
15 Feb 20240.90000.90000.90000.90000.9000-
14 Feb 20240.90250.99750.90250.99750.9975500
13 Feb 20240.92501.01500.92501.01501.0150900
12 Feb 20240.93751.03500.93751.03501.03501,200
09 Feb 20240.93750.93750.93750.93750.9375-
08 Feb 20240.93751.00000.93751.00001.00002,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...