UK markets closed

Abaxx Technologies Inc. (36N.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.00-0.05 (-0.62%)
At close: 09:55PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20247.958.107.958.008.00-
20 Jun 20248.008.208.008.058.05120
19 Jun 20248.208.208.058.058.05-
18 Jun 20247.758.107.758.058.05-
17 Jun 20247.757.857.757.807.80-
14 Jun 20247.807.907.807.857.85-
13 Jun 20247.758.057.757.857.85115
12 Jun 20247.808.057.807.807.80190
11 Jun 20247.708.007.707.907.90125
10 Jun 20247.707.907.707.807.80-
07 Jun 20247.657.807.657.707.70-
06 Jun 20247.657.857.657.757.75103
05 Jun 20247.757.757.657.707.70-
04 Jun 20247.557.757.557.707.70-
03 Jun 20248.158.157.407.707.70100
31 May 20248.408.407.907.957.95-
30 May 20248.558.558.458.458.45-
29 May 20248.558.608.558.608.60-
28 May 20248.558.708.558.658.65-
27 May 20248.758.758.608.608.60571
24 May 20248.608.658.608.658.65-
23 May 20248.658.708.558.608.60100
22 May 20248.658.708.658.708.70-
21 May 20248.658.708.608.708.70-
20 May 20248.658.708.658.708.7048
17 May 20248.708.758.608.708.70-
16 May 20248.608.758.458.758.75-
15 May 20248.458.708.458.708.70-
14 May 20248.508.558.208.558.5561
13 May 20248.558.608.558.558.55-
10 May 20248.708.808.608.658.65-
09 May 20248.808.858.808.808.80-
08 May 20248.658.758.658.708.70-
07 May 20248.758.808.758.758.75-
06 May 20248.708.858.708.858.85-
03 May 20248.708.908.708.808.80-
02 May 20248.758.808.708.708.70-
30 Apr 20248.909.008.758.758.75-
29 Apr 20248.858.958.858.958.95-
26 Apr 20248.659.008.658.958.95-
25 Apr 20248.658.758.658.708.70-
24 Apr 20248.708.858.708.708.70-
23 Apr 20248.808.908.808.808.80-
22 Apr 20248.909.008.858.858.85-
19 Apr 20248.658.808.658.808.80-
18 Apr 20248.558.808.558.658.65-
17 Apr 20248.608.758.608.658.65-
16 Apr 20248.608.608.558.608.60-
15 Apr 20248.358.658.358.608.60-
12 Apr 20248.558.808.558.608.60-
11 Apr 20248.608.708.608.658.65-
10 Apr 20248.608.808.608.708.70290
09 Apr 20248.908.908.458.708.701,279
08 Apr 20248.959.058.958.958.95-
05 Apr 20249.009.109.009.059.05-
04 Apr 20249.009.059.009.059.05-
03 Apr 20249.059.159.059.059.05-
02 Apr 20249.009.158.959.109.10-
28 Mar 20249.259.309.109.159.15-
27 Mar 20249.209.409.209.309.30-
26 Mar 20249.609.659.209.309.30-
25 Mar 20249.7510.109.659.659.65-
22 Mar 202410.0010.309.659.809.80100
21 Mar 20249.5510.109.5510.0010.00-
20 Mar 20249.009.609.009.609.6090
19 Mar 20249.209.209.109.209.201,020
18 Mar 202410.0010.109.709.709.70-
15 Mar 20249.9010.109.9010.0010.00-
14 Mar 202410.2010.309.959.959.95-
13 Mar 202410.3010.4010.1010.3010.30-
12 Mar 202410.1010.3010.1010.3010.30400
11 Mar 202410.0010.3010.0010.3010.30100
08 Mar 202410.0010.1010.0010.1010.10-
07 Mar 202410.0010.2010.0010.1010.10-
06 Mar 202410.0010.0010.0010.0010.0050
05 Mar 20249.9510.109.9510.0010.00-
04 Mar 202410.1010.209.9510.0010.00500
01 Mar 202410.0010.009.9510.0010.00110
29 Feb 202410.0010.1010.0010.0010.00-
28 Feb 202410.1010.2010.1010.1010.10-
27 Feb 202410.1010.2010.0010.1010.10-
26 Feb 20249.6010.209.6010.1010.10-
23 Feb 20249.859.909.609.659.65-
22 Feb 202410.0010.009.909.909.90-
21 Feb 202410.0010.1010.0010.0010.00-
20 Feb 20249.8510.209.8510.1010.10-
19 Feb 20249.859.959.859.909.90-
16 Feb 202410.1010.109.909.909.90-
15 Feb 20249.9010.209.9010.1010.10-
14 Feb 202410.3010.309.959.959.95-
13 Feb 202410.6010.6010.3010.3010.3042
12 Feb 202410.9010.9010.6010.6010.60-
09 Feb 202411.1011.1010.9010.9010.9013
08 Feb 202410.9011.2010.9011.2011.20-
07 Feb 202411.2011.2011.1011.1011.1066
06 Feb 202410.9011.7010.7011.2011.20-
05 Feb 202410.1010.9010.1010.9010.90-
02 Feb 20249.8510.109.8510.1010.10-
01 Feb 20249.559.959.559.859.852,100
31 Jan 20249.009.158.959.059.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...