UK markets close in 2 hours 4 minutes

Q-linea AB (3F8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1992-0.0023 (-1.14%)
As of 02:13PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.19820.20250.19820.19920.1992250
09 May 20240.20050.20150.20050.20150.2015-
08 May 20240.20100.20850.19300.19760.1976-
07 May 20240.19220.21350.19220.21350.2135-
06 May 20240.21100.21100.18780.20450.2045-
03 May 20240.21900.22650.21350.22250.2225-
02 May 20240.22200.23900.21000.23000.2300-
30 Apr 20240.24800.26100.21900.22050.2205-
29 Apr 20240.28150.30100.25300.25800.2580-
26 Apr 20240.17120.17460.17060.17340.1734-
25 Apr 20240.17280.18400.17000.18400.1840-
24 Apr 20240.17280.18560.17220.18560.1856-
23 Apr 20240.17920.18560.17280.18560.1856-
22 Apr 20240.17760.19180.17520.19180.1918-
19 Apr 20240.17460.19000.17160.19000.1900-
18 Apr 20240.17760.18800.17580.18760.1876-
17 Apr 20240.17880.18980.17840.18980.1898-
16 Apr 20240.17920.19140.17860.19140.1914-
15 Apr 20240.18180.19180.18060.19180.1918-
12 Apr 20240.18420.19420.18220.19400.1940-
11 Apr 20240.18420.19640.18340.19640.1964-
10 Apr 20240.18720.18720.18400.18400.1840-
09 Apr 20240.18420.19940.18420.19940.1994-
08 Apr 20240.18580.19700.18400.19680.1968-
05 Apr 20240.18360.19800.18220.19800.1980-
04 Apr 20240.18220.19860.18220.19800.1980-
03 Apr 20240.18440.19480.18300.19480.1948-
02 Apr 20240.18360.19720.18340.19720.1972-
28 Mar 20240.18650.19750.18050.19750.1975-
27 Mar 20240.18450.19950.18350.19950.1995-
26 Mar 20240.17950.19750.17950.19700.1970-
25 Mar 20240.18750.19200.18250.19200.1920-
22 Mar 20240.19450.19950.18250.19950.1995-
21 Mar 20240.19550.20700.18300.20700.2070-
20 Mar 20240.20300.20800.19200.19550.1955-
19 Mar 20240.19450.21500.19450.20300.2030-
18 Mar 20240.19050.20600.18700.19450.1945-
15 Mar 20240.19350.20200.19100.20200.2020-
14 Mar 20240.19550.20500.18850.20500.2050-
13 Mar 20240.18950.20700.18900.19550.1955-
12 Mar 20240.19150.21000.18950.18950.1895-
11 Mar 20240.18650.21000.18650.19100.1910-
08 Mar 20240.18950.21600.18700.19900.1990-
07 Mar 20240.19850.21300.19850.20100.2010-
06 Mar 20240.20000.22200.20000.20900.2090-
05 Mar 20240.19050.22500.19050.21200.2120-
04 Mar 20240.18850.20900.18850.20300.2030-
01 Mar 20240.18550.20800.18550.20000.2000-
29 Feb 20240.19950.22000.19750.19750.1975-
28 Feb 20240.18550.21900.18550.21100.2110-
27 Feb 20240.19650.21600.19650.19800.1980-
26 Feb 20240.19650.21600.19650.20800.2080-
23 Feb 20240.20000.21700.20000.20800.2080-
22 Feb 20240.19850.21900.19850.21200.2120-
21 Feb 20240.20700.22800.20700.21000.2100-
20 Feb 20240.21700.23600.20700.21800.2180-
19 Feb 20240.22900.24800.21700.21700.2170-
16 Feb 20240.21700.25100.21700.23900.2390-
15 Feb 20240.22000.24000.22000.22800.2280-
14 Feb 20240.22200.23900.22200.23100.2310-
13 Feb 20240.22300.24600.22300.23300.2330-
12 Feb 20240.22000.24300.22000.23400.2340-
09 Feb 20240.22700.24600.22700.23100.2310-
08 Feb 20240.22500.24300.22500.23800.2380-
07 Feb 20240.23300.26100.23300.23600.2360-
06 Feb 20240.24900.27000.24300.24300.2430-
05 Feb 20240.26300.28400.24900.24900.2490-
02 Feb 20240.28600.29800.27200.27200.2720-
01 Feb 20240.27900.30000.27900.28600.2860-
31 Jan 20240.28900.31500.28900.30100.3010-
30 Jan 20240.31400.31500.29900.29900.2990-
29 Jan 20240.31000.31400.31000.31400.3140-
26 Jan 20240.31300.31500.31000.31000.3100-
25 Jan 20240.28500.31400.28500.31300.3130-
24 Jan 20240.28400.30900.28400.28500.2850-
23 Jan 20240.29100.31100.29100.30600.3060-
22 Jan 20240.28800.30900.28800.29800.2980-
19 Jan 20240.29900.32000.28800.29600.2960-
18 Jan 20240.30300.32700.29900.29900.2990-
17 Jan 20240.28800.31800.28800.31100.3110-
16 Jan 20240.29700.31100.28800.28800.2880-
15 Jan 20240.27400.32400.27400.30400.3040-
12 Jan 20240.29300.31500.28400.28400.2840-
11 Jan 20240.30000.32600.30000.30100.3010-
10 Jan 20240.32100.34400.30800.30800.3080-
09 Jan 20240.32000.35300.32000.32800.3280-
08 Jan 20240.32200.34100.32200.32700.3270-
05 Jan 20240.33400.34800.32900.32900.3290-
04 Jan 20240.31600.35700.31600.33400.3340-
03 Jan 20240.29800.33000.29800.32300.3230-
02 Jan 20240.33200.34100.30600.30600.3060-
29 Dec 20230.35600.37000.34000.34500.3450-
28 Dec 20230.25800.36200.25800.35600.3560-
27 Dec 20230.24400.27800.24400.26700.2670-
22 Dec 20230.24100.26700.24100.25400.2540-
21 Dec 20230.24700.26600.24100.24100.2410-
20 Dec 20230.24700.27400.24600.24600.2460-
19 Dec 20230.24700.27000.24700.25700.2570-
18 Dec 20230.25600.27700.24700.25700.2570-
15 Dec 20230.23700.27700.23700.26600.2660-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...