UK markets closed

Genesis Minerals Ltd (3G2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.0700-0.0500 (-4.46%)
At close: 11:45AM CEST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20241.07001.07001.07001.07001.07002,500
22 May 20241.13001.13001.12001.12001.120050
21 May 20241.11001.14001.11001.13001.13006,151
20 May 20241.19001.19001.19001.19001.19001,500
17 May 20241.12001.12001.12001.12001.12002,175
16 May 20241.12001.12001.12001.12001.12001,721
15 May 20241.09001.09001.09001.09001.09001,002
14 May 20241.10001.10001.10001.10001.10002,700
13 May 20241.08001.08001.08001.08001.08001,200
10 May 20241.08001.10001.04001.10001.100013,200
09 May 20241.05001.05001.05001.05001.0500-
08 May 20241.07001.07001.07001.07001.07002,800
07 May 20241.05001.05001.05001.05001.05001,253
06 May 20241.02001.04000.98000.98000.98005,527
03 May 20241.02001.02001.02001.02001.0200-
02 May 20241.01001.01001.01001.01001.0100-
30 Apr 20241.05001.05001.05001.05001.0500-
29 Apr 20241.05001.05001.05001.05001.0500308
26 Apr 20241.04001.04001.02001.02001.0200500
25 Apr 20241.07001.07001.06001.06001.06005,300
24 Apr 20241.05001.05001.05001.05001.0500-
23 Apr 20241.01001.01001.01001.01001.0100626
22 Apr 20241.08001.14001.08001.08001.08003,700
19 Apr 20241.10001.11001.10001.11001.1100760
18 Apr 20241.07001.07001.07001.07001.0700-
17 Apr 20241.11001.11001.11001.11001.1100927
16 Apr 20241.09001.09001.09001.09001.0900-
15 Apr 20241.12001.12001.12001.12001.1200-
12 Apr 20241.16001.19001.15001.15001.15008,450
11 Apr 20241.14001.14001.14001.14001.1400-
10 Apr 20241.15001.16001.12001.12001.12004,577
09 Apr 20241.15001.17001.15001.15001.15002,769
08 Apr 20241.13001.15001.13001.15001.150023
05 Apr 20241.09001.15001.09001.15001.15002,100
04 Apr 20241.13001.13001.13001.13001.1300805
03 Apr 20241.13001.17001.12001.12001.1200725
02 Apr 20241.14001.14001.14001.14001.1400316
28 Mar 20241.08001.08001.08001.08001.0800-
27 Mar 20241.05001.05001.05001.05001.0500-
26 Mar 20241.04001.04001.04001.04001.0400-
25 Mar 20241.05001.06001.05001.06001.06001,754
22 Mar 20241.08001.08001.08001.08001.08001,100
21 Mar 20241.14001.14001.14001.14001.1400-
20 Mar 20241.09001.14001.09001.14001.14003,451
19 Mar 20241.10001.16001.10001.16001.1600200
18 Mar 20241.11001.18001.11001.18001.18005,000
15 Mar 20241.12001.15001.09001.15001.15004,307
14 Mar 20241.11001.11001.11001.11001.1100-
13 Mar 20241.11001.14001.11001.14001.14002,259
12 Mar 20241.09001.11001.09001.11001.110010,000
11 Mar 20241.10001.10001.10001.10001.10001,651
08 Mar 20241.10001.10001.06001.06001.06008,856
07 Mar 20241.08001.09001.08001.09001.09003,870
06 Mar 20241.08001.08001.08001.08001.0800208
05 Mar 20241.00001.09001.00001.09001.090012,010
04 Mar 20240.99001.01000.99001.01001.01003,046
01 Mar 20240.92000.96000.92000.96000.960010,747
29 Feb 20240.89000.89000.89000.89000.8900-
28 Feb 20240.92000.93500.92000.93500.93501,000
27 Feb 20240.92000.93500.92000.93500.93501,037
26 Feb 20240.94500.94500.94000.94000.94001,754
23 Feb 20240.92000.97000.91500.97000.97005,363
22 Feb 20240.92000.92000.91500.91500.9150932
21 Feb 20240.92500.93500.92500.93500.93502,500
20 Feb 20240.90500.90500.90500.90500.9050655
19 Feb 20240.90000.90000.90000.90000.9000501
16 Feb 20240.89500.89500.89500.89500.8950350
15 Feb 20240.88500.88500.88500.88500.8850-
14 Feb 20240.88500.88500.88500.88500.8850-
13 Feb 20240.92000.92000.92000.92000.9200-
12 Feb 20240.90500.90500.90500.90500.9050-
09 Feb 20240.95000.95000.90500.90500.90505,854
08 Feb 20240.94501.00000.94501.00001.00001,001
07 Feb 20240.94500.94500.94500.94500.9450-
06 Feb 20240.92000.92000.91500.92000.92004,231
05 Feb 20240.94000.94000.93000.93000.930014
02 Feb 20241.02001.02000.99000.99000.990010,376
01 Feb 20240.94000.94000.94000.94000.9400208
31 Jan 20240.96000.96500.94500.94500.9450635
30 Jan 20240.95000.95000.95000.95000.95001,002
29 Jan 20240.92000.92000.92000.92000.9200-
26 Jan 20240.95500.95500.94000.94000.94001
25 Jan 20240.92500.92500.92500.92500.9250-
24 Jan 20240.94000.94000.93500.93500.9350751
23 Jan 20240.90000.90500.90000.90000.90001,896
22 Jan 20240.94500.94500.94500.94500.94502,500
19 Jan 20240.93500.93500.93500.93500.9350-
18 Jan 20240.93500.95000.93500.95000.95003,378
17 Jan 20240.95000.95000.95000.95000.95002,000
16 Jan 20240.97500.97500.97000.97000.97003,170
15 Jan 20240.97500.97500.97500.97500.9750-
12 Jan 20240.96000.97500.96000.97500.9750100
11 Jan 20240.96000.96000.96000.96000.9600-
10 Jan 20240.93000.93000.93000.93000.9300-
09 Jan 20240.95000.95000.95000.95000.95001,253
08 Jan 20240.96500.96500.93000.96000.960015,661
05 Jan 20240.97500.99500.97500.99500.99503,128
04 Jan 20240.97500.97500.97500.97500.9750-
03 Jan 20241.02001.03001.02001.03001.03002,500
02 Jan 20241.03001.03001.03001.03001.0300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...