UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.74 +0.72 (+0.92%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,834.50 +276.39 (+0.70%) Bitcoin GBP
51,629.10 +3,224.19 (+6.66%)
Pulmatrix, Inc. (2PU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:32AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,217 |
| 14 May 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 13 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 10 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 09 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 08 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 07 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 06 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 03 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 02 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 30 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 29 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 26 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 25 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | - |
| 24 Apr 2024 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | - |
| 23 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 22 Apr 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 19 Apr 2024 | 1.7700 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | - |
| 18 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 17 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 16 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 15 Apr 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 12 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 11 Apr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 09 Apr 2024 | 1.6800 | 1.6800 | 1.6000 | 1.6000 | 1.6000 | - |
| 08 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 05 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 04 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 03 Apr 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | - |
| 02 Apr 2024 | 1.5600 | 1.5600 | 1.4900 | 1.4900 | 1.4900 | - |
| 28 Mar 2024 | 1.4760 | 1.4760 | 1.4120 | 1.4120 | 1.4120 | - |
| 27 Mar 2024 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | 1.4860 | - |
| 26 Mar 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | - |
| 25 Mar 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | - |
| 22 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 21 Mar 2024 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | 1.4440 | - |
| 20 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 19 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 18 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 15 Mar 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 14 Mar 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | - |
| 13 Mar 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | - |
| 12 Mar 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 11 Mar 2024 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | 1.6980 | - |
| 08 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 07 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 06 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 05 Mar 2024 | 1.6600 | 1.6620 | 1.6600 | 1.6620 | 1.6620 | - |
| 04 Mar 2024 | 1.7020 | 1.7020 | 1.6640 | 1.6640 | 1.6640 | - |
| 01 Mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | - |
| 29 Feb 2024 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | 1.7940 | - |
| 28 Feb 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| 27 Feb 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| 26 Feb 2024 | 1.7400 | 1.7400 | 1.7380 | 1.7380 | 1.7380 | - |
| 23 Feb 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | - |
| 22 Feb 2024 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | 1.5940 | - |
| 21 Feb 2024 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | 1.5820 | - |
| 20 Feb 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 19 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 16 Feb 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 15 Feb 2024 | 1.6100 | 1.6100 | 1.5760 | 1.5760 | 1.5760 | - |
| 14 Feb 2024 | 1.5820 | 1.5840 | 1.5820 | 1.5840 | 1.5840 | - |
| 13 Feb 2024 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | 1.5460 | - |
| 12 Feb 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 09 Feb 2024 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | 1.4980 | - |
| 08 Feb 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 07 Feb 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| 06 Feb 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 05 Feb 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| 02 Feb 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | - |
| 01 Feb 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | - |
| 31 Jan 2024 | 1.6140 | 1.6180 | 1.6140 | 1.6180 | 1.6180 | 2,217 |
| 30 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 29 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 26 Jan 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | - |
| 25 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 24 Jan 2024 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | 1.6960 | - |
| 23 Jan 2024 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | 1.6080 | - |
| 22 Jan 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 19 Jan 2024 | 1.5760 | 1.5760 | 1.5480 | 1.5480 | 1.5480 | - |
| 18 Jan 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 17 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 16 Jan 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 15 Jan 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 12 Jan 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 11 Jan 2024 | 1.8020 | 1.8020 | 1.7380 | 1.7380 | 1.7380 | - |
| 10 Jan 2024 | 1.8060 | 1.8060 | 1.7900 | 1.7900 | 1.7900 | - |
| 09 Jan 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| 08 Jan 2024 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | 1.8060 | - |
| 05 Jan 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 04 Jan 2024 | 2.0200 | 2.0200 | 2.0150 | 2.0150 | 2.0150 | - |
| 03 Jan 2024 | 1.7180 | 1.8200 | 1.7180 | 1.8200 | 1.8200 | 1,000 |
| 02 Jan 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 29 Dec 2023 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 28 Dec 2023 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 27 Dec 2023 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 22 Dec 2023 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | - |
| 21 Dec 2023 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | 1.7180 | - |
| 20 Dec 2023 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.