UK markets closed

Quebec Rare Earth Elements Corp (41K.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0790-0.0015 (-1.86%)
At close: 03:35PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.10500.10500.07900.07900.0790-
27 Jun 20240.10500.10500.08000.08050.0805-
26 Jun 20240.11700.11700.07600.07600.0760-
25 Jun 20240.11700.11700.08350.08350.0835-
24 Jun 20240.10500.10500.08900.08900.0890-
21 Jun 20240.10500.10500.09100.09100.0910-
20 Jun 20240.11000.11100.09050.09050.0905-
19 Jun 20240.11000.11000.07850.07850.0785-
18 Jun 20240.11000.11000.08400.08400.0840-
17 Jun 20240.11100.11100.10400.10400.1040-
14 Jun 20240.10700.10800.07750.10100.1010-
13 Jun 20240.10700.11100.10600.10700.1070-
12 Jun 20240.10700.10700.10600.10600.1060-
11 Jun 20240.09150.09700.09150.09700.0970-
10 Jun 20240.09150.09650.09150.09650.0965-
07 Jun 20240.09100.09300.09100.09300.0930-
06 Jun 20240.09100.11000.09100.09250.092520,000
05 Jun 20240.06050.07400.05600.05600.056010,000
04 Jun 20240.09100.09100.06500.06500.0650-
03 Jun 20240.08250.08250.06700.06700.0670-
31 May 20240.09150.09150.07400.07400.0740-
30 May 20240.09150.09150.06700.06900.0690-
29 May 20240.09150.09150.06650.06700.0670-
28 May 20240.09150.09150.06650.06700.0670-
27 May 20240.07300.07300.07100.07100.0710-
24 May 20240.09100.09100.08000.08050.0805-
23 May 20240.09150.09150.08050.08050.0805-
22 May 20240.10700.10700.07700.07700.0770-
21 May 20240.09450.09450.07700.07700.0770-
20 May 20240.09450.09450.09450.09450.0945-
17 May 20240.09450.09450.07850.07850.0785-
16 May 20240.09450.09450.08050.08050.0805-
15 May 20240.09450.09450.08050.08050.0805-
14 May 20240.09450.09500.07850.07850.0785-
13 May 20240.09500.09500.07850.08000.0800-
10 May 20240.09500.09500.07900.07900.0790-
09 May 20240.09500.09500.08100.08100.0810-
08 May 20240.09450.09450.07850.08100.0810-
07 May 20240.09500.09500.08050.08050.0805-
06 May 20240.09500.09500.08500.08500.0850-
03 May 20240.09550.09550.08100.08200.0820-
02 May 20240.11100.11100.08350.08350.0835-
30 Apr 20240.11100.11100.09400.09400.0940-
29 Apr 20240.11100.11100.09450.09450.0945-
26 Apr 20240.11100.11100.08900.08900.0890-
25 Apr 20240.11100.11100.08850.08850.0885-
24 Apr 20240.09850.09850.07900.09100.0910-
23 Apr 20240.10800.10800.09250.09300.0930-
22 Apr 20240.09250.09250.08700.09250.0925-
19 Apr 20240.09250.09600.09200.09600.0960-
18 Apr 20240.09200.09300.08550.09300.0930-
17 Apr 20240.09200.09250.09200.09250.0925-
16 Apr 20240.09250.09350.08900.09350.0935-
15 Apr 20240.12300.12300.08700.08700.0870-
12 Apr 20240.12300.12300.10100.10100.1010-
11 Apr 20240.12300.12300.10100.10400.1040-
10 Apr 20240.10400.10500.09800.09800.0980-
09 Apr 20240.10400.10400.09050.09050.0905-
08 Apr 20240.10400.10400.09050.09050.0905-
05 Apr 20240.09800.09800.08400.08400.0840-
04 Apr 20240.09850.09850.08450.08450.0845-
03 Apr 20240.10500.10500.10500.10500.1050-
02 Apr 20240.10900.10900.10900.10900.1090-
28 Mar 20240.11000.12200.11000.12200.1220-
27 Mar 20240.11400.11400.10500.11000.1100-
26 Mar 20240.11300.11300.10400.10500.1050-
25 Mar 20240.11400.12500.09300.09300.0930-
22 Mar 20240.10400.10700.09250.10500.1050-
21 Mar 20240.11400.11400.07950.07950.0795-
20 Mar 20240.11300.11300.08500.08550.0855-
19 Mar 20240.11300.11300.08900.08950.0895-
18 Mar 20240.11300.11400.08950.08950.0895-
15 Mar 20240.15000.15000.14300.14300.1430-
14 Mar 20240.11300.11400.09900.09900.0990-
13 Mar 20240.13900.14000.09100.10200.1020-
12 Mar 20240.13900.14000.11200.11200.1120-
11 Mar 20240.14000.14000.09650.11200.1120-
08 Mar 20240.13500.13500.12400.12400.1240-
07 Mar 20240.13600.13600.09650.10500.1050-
06 Mar 20240.12200.12200.07900.08350.0835-
05 Mar 20240.12600.12600.08150.08150.0815-
04 Mar 20240.13200.13200.13200.13200.1320-
01 Mar 20240.10500.12700.10500.11400.114020,000
29 Feb 20240.09200.09200.06250.06250.0625-
28 Feb 20240.09200.09200.09200.09200.0920-
27 Feb 20240.09250.09250.06150.06150.0615-
26 Feb 20240.09250.09250.05050.05050.0505-
23 Feb 20240.09600.11600.09450.09450.094510,000
22 Feb 20240.07400.07400.03700.03700.0370-
21 Feb 20240.07400.07400.04950.04950.0495-
20 Feb 20240.08100.08100.04550.04550.0455-
19 Feb 20240.08100.08100.08100.08100.0810-
16 Feb 20240.08100.08100.05050.05050.0505-
15 Feb 20240.07450.07850.07450.07850.0785-
14 Feb 20240.07450.07900.07450.07900.0790-
13 Feb 20240.07500.07900.07500.07900.0790-
12 Feb 20240.07450.07900.07450.07900.0790-
09 Feb 20240.07450.07500.06900.06900.0690-
08 Feb 20240.06550.06900.06550.06900.0690-
07 Feb 20240.06550.06900.06550.06900.0690-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...