UK markets close in 29 minutes

Yixin Group Ltd (1YX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0845+0.0010 (+1.20%)
As of 08:08AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.08450.08450.08450.08450.08453,500
17 May 20240.08350.08350.08350.08350.0835-
16 May 20240.07650.07650.07650.07650.0765-
15 May 20240.07500.07500.07500.07500.0750-
14 May 20240.07500.07500.07500.07500.0750-
13 May 20240.08000.08000.08000.08000.0800-
13 May 20240.03 Dividend
10 May 20240.07950.07950.07950.07950.0495-
09 May 20240.07500.07500.07500.07500.0467-
08 May 20240.07500.07500.07500.07500.0467-
07 May 20240.07600.07600.07600.07600.0473-
06 May 20240.07600.07600.07600.07600.0473-
03 May 20240.07850.07850.07850.07850.0489-
02 May 20240.07400.07400.07400.07400.0461-
30 Apr 20240.07200.07200.07200.07200.0448-
29 Apr 20240.07300.07300.07300.07300.0455-
26 Apr 20240.06950.06950.06950.06950.0433-
25 Apr 20240.06700.06700.06700.06700.0417-
24 Apr 20240.06700.06700.06700.06700.0417-
23 Apr 20240.06650.06650.06650.06650.0414-
22 Apr 20240.06650.06650.06650.06650.0414-
19 Apr 20240.06550.06550.06550.06550.0408-
18 Apr 20240.06600.06600.06600.06600.0411-
17 Apr 20240.06650.06650.06650.06650.0414-
16 Apr 20240.06800.06800.06800.06800.0423-
15 Apr 20240.06750.06750.06750.06750.0420-
12 Apr 20240.06600.06600.06600.06600.0411-
11 Apr 20240.06700.06700.06700.06700.0417-
10 Apr 20240.06550.06550.06550.06550.0408-
09 Apr 20240.06600.06600.06600.06600.0411-
08 Apr 20240.06750.06750.06750.06750.0420-
05 Apr 20240.06650.06650.06650.06650.0414-
04 Apr 20240.06850.06850.06850.06850.0427-
03 Apr 20240.07000.07000.07000.07000.0436-
02 Apr 20240.07150.07150.07150.07150.0445-
28 Mar 20240.07000.07000.07000.07000.0436-
27 Mar 20240.07000.07000.07000.07000.0436-
26 Mar 20240.06850.06850.06850.06850.0427-
25 Mar 20240.07100.07100.07100.07100.0442-
22 Mar 20240.07350.07350.07350.07350.0458-
21 Mar 20240.07800.07800.07800.07800.0486-
20 Mar 20240.07750.07750.07750.07750.0483-
19 Mar 20240.07850.07850.07850.07850.0489-
18 Mar 20240.07750.07750.07750.07750.0483-
15 Mar 20240.07400.07400.07400.07400.0461-
14 Mar 20240.07600.07600.07600.07600.0473-
13 Mar 20240.07600.07600.07600.07600.0473-
12 Mar 20240.07800.07800.07800.07800.0486-
11 Mar 20240.07150.07150.07150.07150.0445-
08 Mar 20240.06900.06900.06900.06900.0430-
07 Mar 20240.06850.06850.06850.06850.0427-
06 Mar 20240.06750.06750.06750.06750.0420-
05 Mar 20240.06400.06400.06400.06400.0398-
04 Mar 20240.06850.06850.06850.06850.0427-
01 Mar 20240.07000.07000.07000.07000.0436-
29 Feb 20240.06100.06100.06100.06100.0380-
28 Feb 20240.05850.05850.05850.05850.0364-
27 Feb 20240.05950.05950.05950.05950.0370-
26 Feb 20240.05850.05850.05850.05850.0364-
23 Feb 20240.05650.05650.05650.05650.0352-
22 Feb 20240.05650.05650.05650.05650.0352-
21 Feb 20240.05750.05750.05750.05750.0358-
20 Feb 20240.05650.05650.05650.05650.0352-
19 Feb 20240.05550.05550.05550.05550.0346-
16 Feb 20240.05800.05800.05800.05800.0361-
15 Feb 20240.05450.05450.05450.05450.0339-
14 Feb 20240.05450.05450.05450.05450.0339-
13 Feb 20240.05400.05400.05400.05400.0336-
12 Feb 20240.05400.05400.05400.05400.0336-
09 Feb 20240.05450.05450.05450.05450.0339-
08 Feb 20240.05350.05350.05350.05350.0333-
07 Feb 20240.05200.05200.05200.05200.0324-
06 Feb 20240.05200.05200.05200.05200.0324-
05 Feb 20240.04950.04950.04950.04950.0308-
02 Feb 20240.04950.04950.04950.04950.0308-
01 Feb 20240.05100.05100.05100.05100.0318-
31 Jan 20240.04950.04950.04950.04950.0308-
30 Jan 20240.05100.05100.05100.05100.0318-
29 Jan 20240.05200.05200.05200.05200.0324-
26 Jan 20240.05200.05200.05200.05200.0324-
25 Jan 20240.05400.05400.05400.05400.0336-
24 Jan 20240.05100.05100.05100.05100.0318-
23 Jan 20240.05100.05100.05100.05100.0318-
22 Jan 20240.04850.04850.04850.04850.0302-
19 Jan 20240.05150.05150.05150.05150.0321-
18 Jan 20240.05500.05500.05500.05500.0342-
17 Jan 20240.05400.05400.05400.05400.0336-
16 Jan 20240.05700.05700.05700.05700.0355-
15 Jan 20240.05800.05800.05800.05800.0361-
12 Jan 20240.05800.05800.05800.05800.0361-
11 Jan 20240.05900.05900.05900.05900.0367-
10 Jan 20240.05800.05800.05800.05800.0361-
09 Jan 20240.05800.05800.05800.05800.0361-
08 Jan 20240.05800.05800.05800.05800.0361-
05 Jan 20240.06050.06050.06050.06050.0377-
04 Jan 20240.06050.06050.06050.06050.0377-
03 Jan 20240.06150.06150.06150.06150.0383-
02 Jan 20240.06100.06100.06100.06100.0380-
29 Dec 20230.06150.06150.06150.06150.0383-
28 Dec 20230.06050.06050.06050.06050.0377-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...