UK markets closed

QUEBEC RARE EARTH (41K.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.09900.0000 (0.00%)
At close: 08:10AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.09900.09900.09900.09900.0990-
27 Jun 20240.09900.09900.09900.09900.0990-
26 Jun 20240.11300.11300.11300.11300.1130-
25 Jun 20240.11000.11000.11000.11000.1100-
24 Jun 20240.09900.09900.09900.09900.0990-
21 Jun 20240.09650.09650.08550.08550.0855-
20 Jun 20240.10300.10300.10300.10300.1030-
19 Jun 20240.10500.10500.10500.10500.1050-
18 Jun 20240.10500.10500.10500.10500.1050-
17 Jun 20240.10300.10300.10300.10300.1030-
14 Jun 20240.09900.09900.09900.09900.0990-
13 Jun 20240.10100.10100.10100.10100.1010-
12 Jun 20240.10200.10200.10200.10200.1020-
11 Jun 20240.08450.08450.08450.08450.0845-
10 Jun 20240.08450.08450.08450.08450.0845-
07 Jun 20240.08100.08100.08100.08100.0810-
06 Jun 20240.08100.08100.08100.08100.0810-
05 Jun 20240.05000.08700.05000.08700.087010,000
04 Jun 20240.08350.08350.08350.08350.0835-
03 Jun 20240.07450.07450.07450.07450.0745-
31 May 20240.08450.08450.08450.08450.0845-
30 May 20240.08450.08450.08400.08400.0840-
29 May 20240.08450.08450.08450.08450.0845-
28 May 20240.08450.08450.08450.08450.0845-
27 May 20240.06400.06400.06400.06400.0640-
24 May 20240.08400.08400.08000.08000.0800100
23 May 20240.08450.08450.08450.08450.0845-
22 May 20240.10200.10200.10200.10200.1020-
21 May 20240.08500.08500.08500.08500.0850-
20 May 20240.08550.08550.08550.08550.0855-
17 May 20240.08550.08550.08550.08550.0855-
16 May 20240.08550.08550.08550.08550.0855-
15 May 20240.08800.08800.08800.08800.0880-
14 May 20240.08800.08800.08800.08800.0880-
13 May 20240.08800.08800.08800.08800.0880-
10 May 20240.08800.08800.08800.08800.0880-
09 May 20240.08800.08800.08800.08800.0880-
08 May 20240.08800.08800.08800.08800.0880-
07 May 20240.08800.08800.08800.08800.0880-
06 May 20240.08800.08800.08800.08800.0880-
03 May 20240.08650.08650.08650.08650.0865-
02 May 20240.10300.10300.09600.09600.0960-
30 Apr 20240.10600.10600.10600.10600.1060-
29 Apr 20240.10600.10600.10600.10600.1060-
26 Apr 20240.10600.10600.10600.10600.1060-
25 Apr 20240.10600.10600.10600.10600.1060-
24 Apr 20240.09000.09000.08550.08550.0855-
23 Apr 20240.10300.10300.10300.10300.1030-
22 Apr 20240.08550.11900.08550.11900.119010,000
19 Apr 20240.08550.08550.08550.08550.0855-
18 Apr 20240.08500.11900.08500.11900.11906,000
17 Apr 20240.08500.08500.08500.08500.0850-
16 Apr 20240.08550.08550.08550.08550.0855-
15 Apr 20240.12000.12000.12000.12000.1200-
12 Apr 20240.12000.12000.12000.12000.1200-
11 Apr 20240.11700.11700.11700.11700.1170-
10 Apr 20240.09850.09850.09850.09850.0985-
09 Apr 20240.09800.09800.08500.08500.0850-
08 Apr 20240.09800.09800.08500.08500.0850-
05 Apr 20240.09150.09150.09150.09150.0915-
04 Apr 20240.09250.09250.07850.07850.0785-
03 Apr 20240.09900.09900.09900.09900.0990-
02 Apr 20240.10400.10400.10400.10400.1040-
28 Mar 20240.10300.10600.10300.10600.1060-
27 Mar 20240.10800.11100.10800.11100.1110-
26 Mar 20240.11400.11400.11400.11400.1140-
25 Mar 20240.11500.11500.11500.11500.1150-
22 Mar 20240.11000.14500.11000.14500.14505,000
21 Mar 20240.11600.11600.11600.11600.1160-
20 Mar 20240.11700.11700.11700.11700.1170-
19 Mar 20240.12100.12100.12100.12100.1210-
18 Mar 20240.12900.12900.12900.12900.1290-
15 Mar 20240.15200.15200.15200.15200.1520-
14 Mar 20240.11700.11700.11700.11700.1170-
13 Mar 20240.13000.13000.13000.13000.1300-
12 Mar 20240.13000.13000.13000.13000.1300-
11 Mar 20240.13100.13100.13100.13100.1310-
08 Mar 20240.13300.13300.13300.13300.1330-
07 Mar 20240.13400.13400.13400.13400.1340-
06 Mar 20240.11900.11900.09400.09400.0940-
05 Mar 20240.12200.13500.12200.13500.1350-
04 Mar 20240.12900.12900.12900.12900.1290-
01 Mar 20240.09900.09900.09900.09900.0990-
29 Feb 20240.08500.08500.08500.08500.0850-
28 Feb 20240.08500.08500.08500.08500.0850-
27 Feb 20240.08550.11900.08550.11900.119010,000
26 Feb 20240.08550.08550.08550.08550.0855-
23 Feb 20240.08900.09850.08900.09850.0985-
22 Feb 20240.06250.10600.06250.10600.106030,000
21 Feb 20240.06500.06500.06500.06500.0650-
20 Feb 20240.07250.07250.05350.05350.0535-
19 Feb 20240.07050.07050.07050.07050.0705-
16 Feb 20240.07300.07300.07300.07300.0730-
15 Feb 20240.06550.06550.06550.06550.0655-
14 Feb 20240.06300.08150.06300.08150.0815-
13 Feb 20240.06600.06600.06600.06600.0660-
12 Feb 20240.06550.08200.06550.08200.0820-
09 Feb 20240.06600.06600.06600.06600.0660-
08 Feb 20240.05550.05550.05550.05550.0555-
07 Feb 20240.05550.05550.05550.05550.0555-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...