UK markets open in 54 minutes
NIKKEI 225
38,153.49 -48.88 (-0.13%) HANG SENG
18,539.19 +225.33 (+1.23%) CRUDE OIL
79.38 +0.39 (+0.49%) GOLD FUTURES
2,323.10 +0.80 (+0.03%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,340.73 -826.96 (-1.65%)
Canaan Inc. (35J.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:55PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.7500 | 0.8100 | 0.7500 | 0.8050 | 0.8050 | 1,190 |
| 07 May 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | - |
| 06 May 2024 | 0.7900 | 0.8550 | 0.7900 | 0.8000 | 0.8000 | - |
| 03 May 2024 | 0.8050 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | - |
| 02 May 2024 | 0.7800 | 0.8500 | 0.7800 | 0.8250 | 0.8250 | 2,800 |
| 30 Apr 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | - |
| 29 Apr 2024 | 0.7850 | 0.9500 | 0.7850 | 0.8700 | 0.8700 | - |
| 26 Apr 2024 | 0.8050 | 0.8550 | 0.8050 | 0.8300 | 0.8300 | 1,190 |
| 25 Apr 2024 | 0.8850 | 0.8850 | 0.8350 | 0.8450 | 0.8450 | - |
| 24 Apr 2024 | 0.8650 | 0.9100 | 0.8550 | 0.9100 | 0.9100 | - |
| 23 Apr 2024 | 0.8850 | 0.9350 | 0.8600 | 0.8750 | 0.8750 | - |
| 22 Apr 2024 | 0.6950 | 0.8650 | 0.6950 | 0.8550 | 0.8550 | - |
| 19 Apr 2024 | 0.8000 | 0.8550 | 0.6900 | 0.6900 | 0.6900 | 25,000 |
| 18 Apr 2024 | 0.9750 | 0.9750 | 0.8450 | 0.8450 | 0.8450 | - |
| 17 Apr 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 741 |
| 16 Apr 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | - |
| 15 Apr 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 12 Apr 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 15,741 |
| 11 Apr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 5,000 |
| 10 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | - |
| 09 Apr 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | - |
| 08 Apr 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 1,150 |
| 05 Apr 2024 | 1.1400 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Apr 2024 | 1.1500 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 5,000 |
| 03 Apr 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 Apr 2024 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | 1.1800 | - |
| 28 Mar 2024 | 1.2800 | 1.4400 | 1.2800 | 1.3700 | 1.3700 | 200 |
| 27 Mar 2024 | 1.2500 | 1.3300 | 1.2500 | 1.3100 | 1.3100 | - |
| 26 Mar 2024 | 1.2600 | 1.3400 | 1.2500 | 1.2500 | 1.2500 | - |
| 25 Mar 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | - |
| 22 Mar 2024 | 1.3600 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 Mar 2024 | 1.4100 | 1.4200 | 1.3500 | 1.3500 | 1.3500 | - |
| 20 Mar 2024 | 1.0800 | 1.4100 | 1.0800 | 1.3900 | 1.3900 | 1,200 |
| 19 Mar 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | - |
| 18 Mar 2024 | 1.1800 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Mar 2024 | 1.0900 | 1.1900 | 1.0900 | 1.1600 | 1.1600 | - |
| 14 Mar 2024 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | - |
| 13 Mar 2024 | 1.2700 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | - |
| 12 Mar 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2000 | 1.2000 | - |
| 11 Mar 2024 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | 1.2200 | - |
| 08 Mar 2024 | 1.3000 | 1.4000 | 1.3000 | 1.4000 | 1.4000 | - |
| 07 Mar 2024 | 1.3700 | 1.3900 | 1.3400 | 1.3500 | 1.3500 | - |
| 06 Mar 2024 | 1.4700 | 1.4700 | 1.3800 | 1.4000 | 1.4000 | - |
| 05 Mar 2024 | 1.3900 | 1.5100 | 1.3900 | 1.4200 | 1.4200 | - |
| 04 Mar 2024 | 1.4700 | 1.6000 | 1.4700 | 1.4800 | 1.4800 | 5,500 |
| 01 Mar 2024 | 1.4000 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 7,200 |
| 29 Feb 2024 | 1.6900 | 1.6900 | 1.4200 | 1.4200 | 1.4200 | - |
| 28 Feb 2024 | 1.5800 | 1.7200 | 1.5800 | 1.6700 | 1.6700 | - |
| 27 Feb 2024 | 1.9100 | 2.0000 | 1.5700 | 1.5700 | 1.5700 | 3,500 |
| 26 Feb 2024 | 1.5700 | 1.8500 | 1.5700 | 1.7900 | 1.7900 | - |
| 23 Feb 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6100 | 1.6100 | - |
| 22 Feb 2024 | 1.7600 | 1.8400 | 1.7600 | 1.8300 | 1.8300 | - |
| 21 Feb 2024 | 1.8800 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | - |
| 20 Feb 2024 | 2.0200 | 2.0200 | 1.8400 | 1.9500 | 1.9500 | - |
| 19 Feb 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | - |
| 16 Feb 2024 | 2.1400 | 2.2200 | 2.1000 | 2.1000 | 2.1000 | - |
| 15 Feb 2024 | 2.1800 | 2.1800 | 1.9700 | 2.1000 | 2.1000 | 250 |
| 14 Feb 2024 | 1.5700 | 2.0800 | 1.5700 | 2.0800 | 2.0800 | - |
| 13 Feb 2024 | 1.7000 | 1.7800 | 1.5600 | 1.5700 | 1.5700 | 15,900 |
| 12 Feb 2024 | 1.4500 | 1.8200 | 1.4500 | 1.7100 | 1.7100 | 2,000 |
| 09 Feb 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4600 | 1.4600 | - |
| 08 Feb 2024 | 1.1700 | 1.3900 | 1.1700 | 1.3900 | 1.3900 | - |
| 07 Feb 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1600 | 1.1600 | - |
| 06 Feb 2024 | 1.0600 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | - |
| 05 Feb 2024 | 1.1800 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | - |
| 02 Feb 2024 | 1.2500 | 1.2500 | 1.1700 | 1.1900 | 1.1900 | - |
| 01 Feb 2024 | 1.2700 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | - |
| 31 Jan 2024 | 1.2900 | 1.4000 | 1.2900 | 1.2900 | 1.2900 | 3,500 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.3400 | 1.3400 | 1.3400 | - |
| 29 Jan 2024 | 1.4400 | 1.6000 | 1.4400 | 1.4700 | 1.4700 | - |
| 26 Jan 2024 | 1.3000 | 1.5200 | 1.3000 | 1.4400 | 1.4400 | 1,750 |
| 25 Jan 2024 | 1.3800 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | - |
| 24 Jan 2024 | 1.4400 | 1.5800 | 1.3900 | 1.3900 | 1.3900 | 4,934 |
| 23 Jan 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 Jan 2024 | 1.5900 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | - |
| 19 Jan 2024 | 1.7600 | 1.7600 | 1.5400 | 1.6200 | 1.6200 | 1,150 |
| 18 Jan 2024 | 1.6900 | 1.7400 | 1.6700 | 1.7000 | 1.7000 | - |
| 17 Jan 2024 | 1.8100 | 1.8100 | 1.7200 | 1.7300 | 1.7300 | - |
| 16 Jan 2024 | 1.6300 | 1.9000 | 1.6300 | 1.9000 | 1.9000 | - |
| 15 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 12 Jan 2024 | 1.8400 | 1.8400 | 1.7200 | 1.7200 | 1.7200 | - |
| 11 Jan 2024 | 2.0800 | 2.0800 | 1.8900 | 1.8900 | 1.8900 | - |
| 10 Jan 2024 | 1.8200 | 1.9800 | 1.8200 | 1.9000 | 1.9000 | - |
| 09 Jan 2024 | 1.9900 | 2.0400 | 1.8900 | 1.9000 | 1.9000 | - |
| 08 Jan 2024 | 1.8700 | 2.0200 | 1.8500 | 2.0200 | 2.0200 | - |
| 05 Jan 2024 | 2.0000 | 2.0000 | 1.8400 | 1.8800 | 1.8800 | 1,100 |
| 04 Jan 2024 | 1.8400 | 2.0400 | 1.8000 | 1.9500 | 1.9500 | - |
| 03 Jan 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | - |
| 02 Jan 2024 | 2.4000 | 2.4000 | 1.9300 | 1.9300 | 1.9300 | 2,400 |
| 29 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 28 Dec 2023 | 2.8600 | 2.8600 | 2.5200 | 2.5200 | 2.5200 | - |
| 27 Dec 2023 | 2.7800 | 3.0600 | 2.7000 | 2.8200 | 2.8200 | - |
| 22 Dec 2023 | 2.3400 | 2.9600 | 2.3400 | 2.8400 | 2.8400 | - |
| 21 Dec 2023 | 2.2400 | 2.5200 | 2.2200 | 2.3000 | 2.3000 | - |
| 20 Dec 2023 | 2.0200 | 2.3200 | 2.0200 | 2.3200 | 2.3200 | - |
| 19 Dec 2023 | 2.0200 | 2.1800 | 1.9600 | 1.9800 | 1.9800 | 1,600 |
| 18 Dec 2023 | 1.6200 | 1.9800 | 1.6200 | 1.9800 | 1.9800 | - |
| 15 Dec 2023 | 1.4600 | 1.7200 | 1.4600 | 1.6900 | 1.6900 | - |
| 14 Dec 2023 | 1.2300 | 1.5400 | 1.2300 | 1.5400 | 1.5400 | - |
| 13 Dec 2023 | 1.0900 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | - |
| *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.