UK markets open in 4 hours 42 minutes

Yixin Group Limited (1YX.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0700+0.0150 (+27.27%)
At close: 08:20AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.07000.07000.07000.07000.07003,854
31 May 20240.05500.05500.05500.05500.0550-
30 May 20240.07000.07000.07000.07000.0700-
29 May 20240.07000.07000.07000.07000.0700-
28 May 20240.06800.06800.06600.06800.0680-
27 May 20240.07300.07300.07300.07300.0730-
24 May 20240.07300.07300.07300.07300.0730-
23 May 20240.07300.07300.07300.07300.0730-
22 May 20240.07500.07500.07500.07500.0750-
21 May 20240.06300.07300.06300.07300.0730-
20 May 20240.07800.07800.07800.07800.0780-
17 May 20240.07800.07800.07600.07600.0760-
16 May 20240.06800.06800.06800.06800.0680-
15 May 20240.06800.06800.06800.06800.0680-
14 May 20240.06700.06800.06700.06800.0680-
13 May 20240.06700.06900.06700.06900.0690-
13 May 20240.03 Dividend
10 May 20240.07300.07300.07300.07300.0430-
09 May 20240.06800.06800.06700.06700.0395-
08 May 20240.06700.06700.06700.06700.0395-
07 May 20240.06800.06800.06800.06800.0401-
06 May 20240.06900.06900.06800.06800.0401-
03 May 20240.07100.07100.07100.07100.0418-
02 May 20240.06800.06800.06800.06800.0401-
30 Apr 20240.06400.06400.06400.06400.0377-
29 Apr 20240.06500.06500.06500.06500.0383-
26 Apr 20240.06200.06300.06200.06200.0365-
25 Apr 20240.06000.06100.06000.06100.0359-
24 Apr 20240.06000.06000.06000.06000.0353-
23 Apr 20240.05900.05900.05900.05900.0348-
22 Apr 20240.05900.05900.05900.05900.0348-
19 Apr 20240.05700.05700.05700.05700.0336-
18 Apr 20240.05900.05900.05900.05900.0348-
17 Apr 20240.05900.05900.05900.05900.0348-
16 Apr 20240.05900.05900.05900.05900.0348-
15 Apr 20240.05800.05800.05800.05800.0342-
12 Apr 20240.05900.05900.05900.05900.0348-
11 Apr 20240.06000.06000.06000.06000.0353-
10 Apr 20240.05900.05900.05900.05900.0348-
09 Apr 20240.05800.05800.05800.05800.0342-
08 Apr 20240.05900.05900.05900.05900.0348-
05 Apr 20240.05800.05800.05800.05800.0342-
04 Apr 20240.07250.07250.07250.07250.0427-
03 Apr 20240.06200.06200.06200.06200.0365-
02 Apr 20240.06500.06500.06500.06500.0383-
28 Mar 20240.06300.06300.06300.06300.0371-
27 Mar 20240.06200.06200.06200.06200.0365-
26 Mar 20240.06100.06100.06100.06100.0359-
25 Mar 20240.06300.06300.06300.06300.0371-
22 Mar 20240.06500.06500.06500.06500.0383-
21 Mar 20240.07000.07000.07000.07000.0412-
20 Mar 20240.07100.07100.07100.07100.0418-
19 Mar 20240.07200.07200.07200.07200.0424-
18 Mar 20240.07100.07100.07100.07100.0418-
15 Mar 20240.06700.06700.06700.06700.0395-
14 Mar 20240.06900.06900.06900.06900.0406-
13 Mar 20240.06900.06900.06900.06900.0406-
12 Mar 20240.07100.07100.07100.07100.0418-
11 Mar 20240.06300.06300.06300.06300.0371-
08 Mar 20240.06200.06200.06200.06200.0365-
07 Mar 20240.06100.06100.06100.06100.0359-
06 Mar 20240.06000.06000.06000.06000.0353-
05 Mar 20240.05800.05800.05800.05800.0342-
04 Mar 20240.06000.06000.06000.06000.0353-
01 Mar 20240.06200.06300.06200.06300.0371-
29 Feb 20240.05500.07200.05500.07200.04243,854
28 Feb 20240.05100.05100.05100.05100.0300-
27 Feb 20240.05300.05300.05300.05300.0312-
26 Feb 20240.05200.05200.05200.05200.0306-
23 Feb 20240.05000.05000.05000.05000.0295-
22 Feb 20240.05000.07700.05000.07700.04542,000
21 Feb 20240.05000.05000.05000.05000.0295-
20 Feb 20240.04900.04900.04900.04900.0289-
19 Feb 20240.04800.04800.04800.04800.0283-
16 Feb 20240.05100.06900.05100.06900.04062,000
15 Feb 20240.04700.04700.04700.04700.0277-
14 Feb 20240.04800.04800.04800.04800.0283-
13 Feb 20240.04800.04800.04800.04800.0283-
12 Feb 20240.04800.04800.04800.04800.0283-
09 Feb 20240.04800.04800.04800.04800.0283-
08 Feb 20240.04700.04700.04700.04700.0277-
07 Feb 20240.04600.04600.04600.04600.0271-
06 Feb 20240.04600.04600.04600.04600.0271-
05 Feb 20240.04200.04200.04200.04200.0247-
02 Feb 20240.04100.04200.04100.04200.0247-
01 Feb 20240.04300.04300.04300.04300.0253-
31 Jan 20240.04200.04200.04200.04200.0247-
30 Jan 20240.04300.04300.04300.04300.0253-
29 Jan 20240.04500.04500.04500.04500.0265-
26 Jan 20240.04400.04400.04400.04400.0259-
25 Jan 20240.04600.04600.04600.04600.0271-
24 Jan 20240.04400.04400.04400.04400.0259-
23 Jan 20240.04300.04300.04300.04300.0253-
22 Jan 20240.04100.04100.04100.04100.0242-
19 Jan 20240.04500.05650.04400.05650.033350,000
18 Jan 20240.04800.04800.04800.04800.0283-
17 Jan 20240.04600.04600.04600.04600.0271-
16 Jan 20240.05100.05100.05100.05100.0300-
15 Jan 20240.05100.05100.05100.05100.0300-
12 Jan 20240.05100.05100.05100.05100.0300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...