UK markets closed

Axcap Ventures Inc (1WJ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2250+0.2025 (+900.00%)
At close: 07:10PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.08200.10050.07820.07820.0782-
26 Jun 20240.06800.06840.06660.06660.0666-
25 Jun 20240.07200.07200.06840.07000.0700-
24 Jun 20240.10200.10200.08860.08860.0886-
21 Jun 20240.10200.11250.09720.09720.0972-
20 Jun 20240.11200.11700.10550.10550.1055-
19 Jun 20240.12200.17850.12200.14750.1475-
18 Jun 20240.12200.18000.12200.18000.1800-
17 Jun 20240.12200.18000.12200.17950.1795-
14 Jun 20240.13900.19700.13900.19700.1970-
13 Jun 20240.13800.13800.13800.13800.1380-
12 Jun 20240.19600.19600.19600.19600.1960-
11 Jun 20240.19600.19600.19600.19600.1960-
10 Jun 20240.18200.18200.18200.18200.1820-
07 Jun 20240.18100.18100.18100.18100.1810-
06 Jun 20240.16700.18100.16700.18100.1810-
05 Jun 20240.20200.20200.20200.20200.2020-
04 Jun 20240.20200.20200.20200.20200.2020-
03 Jun 20240.20300.20300.20300.20300.2030-
31 May 20240.27700.27700.27700.27700.2770-
30 May 20240.27700.27700.27700.27700.2770-
29 May 20240.27700.27700.27700.27700.2770-
28 May 20240.25600.25600.25600.25600.2560-
27 May 20240.25600.25600.25600.25600.2560-
24 May 20240.16200.16200.16200.16200.1620-
23 May 20240.17600.17600.17600.17600.1760-
22 May 20240.04300.04300.04300.04300.0430-
21 May 20240.22500.22500.22500.22500.2250-
21 May 20241:10 Stock split
20 May 20240.23500.23500.22500.22500.2250-
17 May 20240.27000.27000.23500.23500.2350-
16 May 20240.25000.25000.23500.23500.2350-
15 May 20240.25000.26500.25000.26500.2650-
14 May 20240.25000.26500.25000.26500.2650-
13 May 20240.23500.26500.23500.26500.2650-
10 May 20240.23500.27000.23500.27000.2700-
09 May 20240.23500.27000.23500.27000.2700-
08 May 20240.23500.27000.23500.27000.2700-
07 May 20240.23500.30500.23500.28500.2850-
06 May 20240.23500.26000.23500.26000.2600-
03 May 20240.23500.26000.23500.26000.2600-
02 May 20240.23500.26000.23500.26000.2600-
30 Apr 20240.23500.26000.23500.26000.2600-
29 Apr 20240.23500.26000.23500.26000.2600-
26 Apr 20240.23500.29500.23500.29500.2950-
25 Apr 20240.23500.29500.23500.29500.2950-
24 Apr 20240.32000.32000.25000.25000.2500-
23 Apr 20240.32000.32000.31500.31500.3150-
22 Apr 20240.32000.32000.31500.31500.3150-
19 Apr 20240.32000.32000.31500.31500.3150-
18 Apr 20240.32000.32000.31500.31500.3150-
17 Apr 20240.32000.32000.31500.31500.3150-
16 Apr 20240.32000.33000.32000.33000.3300-
15 Apr 20240.32000.33000.32000.33000.3300-
12 Apr 20240.30000.33000.30000.33000.3300-
11 Apr 20240.30000.33000.30000.33000.3300-
10 Apr 20240.50500.50500.28000.28000.2800-
09 Apr 20240.49500.50500.46500.46500.4650-
08 Apr 20240.50500.50500.46500.46500.4650-
05 Apr 20240.50500.50500.46500.46500.4650-
04 Apr 20240.52500.52500.48500.48500.4850-
03 Apr 20240.52500.52500.47500.47500.4750-
02 Apr 20240.36500.43500.35000.36500.3650-
28 Mar 20240.22500.28000.22500.28000.2800-
27 Mar 20240.22500.28000.22500.28000.2800-
26 Mar 20240.22500.28000.22500.28000.2800-
25 Mar 20240.33500.33500.28000.28000.2800-
22 Mar 20240.44000.44000.44000.44000.4400-
21 Mar 20240.44000.44000.44000.44000.4400-
20 Mar 20240.43500.43500.43500.43500.4350-
19 Mar 20240.44000.44000.44000.44000.4400-
18 Mar 20240.44000.44000.44000.44000.4400-
15 Mar 20240.44000.44000.44000.44000.4400-
14 Mar 20240.44000.44000.44000.44000.4400-
13 Mar 20240.44000.44000.44000.44000.4400-
12 Mar 20240.34500.34500.34500.34500.3450-
11 Mar 20240.34500.34500.34500.34500.3450-
08 Mar 20240.35500.37000.34500.34500.3450-
07 Mar 20240.38500.40000.24500.34500.3450-
06 Mar 20240.24500.40500.24500.39500.3950-
05 Mar 20240.24500.40500.24500.38000.3800-
04 Mar 20240.24500.40500.24500.38000.3800-
01 Mar 20240.38500.40500.24500.38000.3800-
29 Feb 20240.24500.40500.24500.38000.3800-
28 Feb 20240.38500.38500.24500.24500.2450-
27 Feb 20240.38500.40500.24500.38000.3800-
26 Feb 20240.25500.40500.24500.38000.3800-
23 Feb 20240.39000.40500.25500.38000.3800-
22 Feb 20240.25500.40500.25500.38000.3800-
21 Feb 20240.39000.40500.25500.38000.3800-
20 Feb 20240.25500.40500.25500.38000.3800-
19 Feb 20240.39000.41500.39000.41500.4150-
16 Feb 20240.39000.41000.25500.38500.3850-
15 Feb 20240.25500.40500.25500.38500.3850-
14 Feb 20240.39000.41000.25500.38500.3850-
13 Feb 20240.25500.41000.25500.38500.3850-
12 Feb 20240.25500.25500.25500.25500.2550-
09 Feb 20240.39000.41000.25500.38500.3850-
08 Feb 20240.39000.41000.25500.38500.3850-
07 Feb 20240.25500.41000.25500.38500.3850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...