UK markets closed

Emmerson Resources Ltd (42E.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
0.02300.0000 (0.00%)
At close: 08:09AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.02300.02300.02300.02300.02304,347
16 May 20240.02300.02300.02300.02300.0230-
15 May 20240.02150.02150.02150.02150.0215-
14 May 20240.02100.02100.02100.02100.0210-
13 May 20240.02100.02100.02100.02100.0210-
10 May 20240.02050.02050.02050.02050.0205-
09 May 20240.01900.01900.01900.01900.0190-
08 May 20240.01850.01850.01850.01850.0185-
07 May 20240.01800.01800.01800.01800.0180-
06 May 20240.01800.01800.01800.01800.0180-
03 May 20240.01650.01650.01650.01650.0165-
02 May 20240.01650.01650.01650.01650.0165-
30 Apr 20240.01600.01600.01600.01600.0160-
29 Apr 20240.01600.01600.01600.01600.0160-
26 Apr 20240.01600.01600.01600.01600.0160-
25 Apr 20240.01650.01650.01650.01650.0165-
24 Apr 20240.01650.01650.01650.01650.0165-
23 Apr 20240.01600.01600.01600.01600.0160-
22 Apr 20240.01700.01700.01700.01700.0170-
19 Apr 20240.01700.01700.01700.01700.0170-
18 Apr 20240.01700.01700.01700.01700.0170-
17 Apr 20240.01750.01750.01750.01750.0175-
16 Apr 20240.01750.01750.01750.01750.0175-
15 Apr 20240.01900.01900.01900.01900.0190-
12 Apr 20240.01850.01850.01850.01850.0185-
11 Apr 20240.01800.01800.01800.01800.0180-
10 Apr 20240.01850.01850.01850.01850.0185-
09 Apr 20240.01850.01850.01850.01850.0185-
08 Apr 20240.01850.01850.01850.01850.0185-
05 Apr 20240.01750.01750.01750.01750.0175-
04 Apr 20240.01750.01750.01750.01750.0175-
03 Apr 20240.01750.01750.01750.01750.0175-
02 Apr 20240.01750.01750.01750.01750.0175-
28 Mar 20240.01750.01750.01750.01750.0175-
27 Mar 20240.01800.01800.01800.01800.0180-
26 Mar 20240.01800.01800.01800.01800.0180-
25 Mar 20240.01850.01850.01850.01850.0185-
22 Mar 20240.01900.01900.01900.01900.0190-
21 Mar 20240.01900.01900.01900.01900.0190-
20 Mar 20240.01800.01800.01800.01800.0180-
19 Mar 20240.01800.01800.01800.01800.0180-
18 Mar 20240.02050.02050.02050.02050.0205-
15 Mar 20240.02050.02050.02050.02050.0205-
14 Mar 20240.01800.01800.01800.01800.0180-
13 Mar 20240.01800.01800.01800.01800.0180-
12 Mar 20240.01800.01800.01800.01800.0180-
11 Mar 20240.01950.01950.01950.01950.0195-
08 Mar 20240.01900.01900.01900.01900.0190-
07 Mar 20240.01900.01900.01900.01900.0190-
06 Mar 20240.01850.01850.01850.01850.0185-
05 Mar 20240.01900.01900.01900.01900.0190-
04 Mar 20240.02050.02050.02050.02050.0205-
01 Mar 20240.01900.01900.01900.01900.0190-
29 Feb 20240.01900.01900.01900.01900.0190-
28 Feb 20240.01900.01900.01900.01900.0190-
27 Feb 20240.01850.01850.01850.01850.0185-
26 Feb 20240.01950.01950.01950.01950.0195-
23 Feb 20240.01950.01950.01950.01950.0195-
22 Feb 20240.02150.02150.02150.02150.0215-
21 Feb 20240.02150.02150.02150.02150.0215-
20 Feb 20240.02150.02150.02150.02150.0215-
19 Feb 20240.02000.02000.02000.02000.0200-
16 Feb 20240.02050.02050.02050.02050.0205-
15 Feb 20240.01800.01800.01800.01800.0180-
14 Feb 20240.01800.01800.01800.01800.0180-
13 Feb 20240.01950.01950.01950.01950.0195-
12 Feb 20240.02000.02000.02000.02000.0200-
09 Feb 20240.01950.01950.01950.01950.0195-
08 Feb 20240.02000.02000.02000.02000.0200-
07 Feb 20240.02000.02000.02000.02000.0200-
06 Feb 20240.01950.01950.01950.01950.0195-
05 Feb 20240.01950.01950.01950.01950.0195-
02 Feb 20240.02050.02050.02050.02050.0205-
01 Feb 20240.02100.02100.02100.02100.0210-
31 Jan 20240.02050.02050.02050.02050.0205-
30 Jan 20240.01800.01800.01800.01800.0180-
29 Jan 20240.01950.01950.01950.01950.0195-
26 Jan 20240.01950.01950.01950.01950.0195-
25 Jan 20240.01950.01950.01950.01950.0195-
24 Jan 20240.01950.01950.01950.01950.0195-
23 Jan 20240.02000.02000.02000.02000.0200-
22 Jan 20240.02000.02000.02000.02000.0200-
19 Jan 20240.01850.01850.01850.01850.0185-
18 Jan 20240.01800.01800.01800.01800.0180-
17 Jan 20240.01850.01850.01850.01850.0185-
16 Jan 20240.02050.02050.02050.02050.0205-
15 Jan 20240.02150.02150.02150.02150.0215-
12 Jan 20240.02150.02150.02150.02150.0215-
11 Jan 20240.02150.02150.02150.02150.0215-
10 Jan 20240.02200.02200.02200.02200.0220-
09 Jan 20240.02250.02250.02250.02250.0225-
08 Jan 20240.02250.02250.02250.02250.0225-
05 Jan 20240.02250.02250.02250.02250.0225-
04 Jan 20240.02250.02250.02250.02250.0225-
03 Jan 20240.02300.02300.02300.02300.0230-
02 Jan 20240.02450.02450.02450.02450.0245-
29 Dec 20230.02450.02450.02400.02400.0240-
28 Dec 20230.02350.02350.02350.02350.0235-
27 Dec 20230.02350.02350.02350.02350.0235-
22 Dec 20230.02300.02300.02300.02300.0230-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...