UK markets closed

Silver Lake Resources Limited (4SL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8600+0.0022 (+0.26%)
At close: 02:36PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.84980.86000.84980.86000.86005,000
02 May 20240.85780.85780.85780.85780.8578-
30 Apr 20240.87300.87320.87300.87300.87307,200
29 Apr 20240.88120.90180.88120.90180.9018600
26 Apr 20240.88780.88780.88640.88640.88643,450
25 Apr 20240.85240.87400.85240.87400.87408,000
24 Apr 20240.85600.87220.85600.87220.87221,100
23 Apr 20240.82020.84000.82000.84000.840010,000
22 Apr 20240.85020.85100.84320.84320.843231,000
19 Apr 20240.85400.85400.85400.85400.8540-
18 Apr 20240.85600.85600.85600.85600.8560-
17 Apr 20240.84060.84060.84060.84060.8406-
16 Apr 20240.82380.82380.82200.82200.822014,220
15 Apr 20240.82020.82560.82020.82560.82561,500
12 Apr 20240.82980.85000.81900.81900.819046,700
11 Apr 20240.79200.81800.79200.81800.81808,000
10 Apr 20240.80000.80500.79000.79000.790023,260
09 Apr 20240.80000.81620.80000.81620.81628,100
08 Apr 20240.80000.81000.80000.80000.800020,000
05 Apr 20240.76020.78800.76020.78800.78807,580
04 Apr 20240.75400.75500.75400.75500.75503,255
03 Apr 20240.75900.75900.75900.75900.7590-
02 Apr 20240.76000.76000.76000.76000.76008,000
28 Mar 20240.73500.73600.73500.73600.7360-
27 Mar 20240.70200.70200.70200.70200.7020-
26 Mar 20240.70000.70100.70000.70100.7010-
25 Mar 20240.70600.70600.70100.70100.70105,000
22 Mar 20240.70200.70200.70200.70200.7020-
21 Mar 20240.71200.71200.71200.71200.7120-
20 Mar 20240.67600.67600.67600.67600.6760-
19 Mar 20240.68500.68500.68500.68500.6850-
18 Mar 20240.68800.68800.68800.68800.68803,600
15 Mar 20240.70200.70200.70200.70200.7020-
14 Mar 20240.72200.72200.72200.72200.7220-
13 Mar 20240.68800.68800.68800.68800.6880-
12 Mar 20240.70000.71000.70000.71000.71001,000
11 Mar 20240.72800.72800.72000.72000.72006,700
08 Mar 20240.73000.74300.72000.72000.720027,000
07 Mar 20240.72200.73000.72200.73000.73009,700
06 Mar 20240.69400.72000.69400.72000.72001,450
05 Mar 20240.69000.70000.69000.70000.700014,460
04 Mar 20240.65000.68000.65000.68000.680018,695
01 Mar 20240.63300.66000.63300.66000.660012,000
29 Feb 20240.63200.63200.63200.63200.6320-
28 Feb 20240.62800.62800.62800.62800.62801,000
27 Feb 20240.61400.61400.61400.61400.6140-
26 Feb 20240.61800.61800.61800.61800.6180-
23 Feb 20240.60800.60800.60800.60800.6080-
22 Feb 20240.60800.60800.60800.60800.6080-
21 Feb 20240.60700.60700.60700.60700.6070-
20 Feb 20240.60600.60600.60600.60600.6060-
19 Feb 20240.60300.60300.60300.60300.6030-
16 Feb 20240.61200.61200.61200.61200.6120-
15 Feb 20240.61200.61200.61200.61200.6120-
14 Feb 20240.62000.62000.62000.62000.62008,000
13 Feb 20240.63200.63200.62200.62200.622016,000
12 Feb 20240.62800.62800.62800.62800.6280900
09 Feb 20240.64500.64500.62800.62800.628060,977
08 Feb 20240.66600.66600.66000.66000.66008,000
07 Feb 20240.67500.67500.67500.67500.6750-
06 Feb 20240.66000.66000.66000.66000.6600-
05 Feb 20240.68600.68600.66600.67000.670027,000
02 Feb 20240.75200.75500.75000.75000.750021,368
01 Feb 20240.71600.74000.71600.72700.727013,700
31 Jan 20240.72100.72200.72100.72200.7220-
30 Jan 20240.72400.72400.72400.72400.72408,000
29 Jan 20240.70800.70900.70800.70900.70901,200
26 Jan 20240.70900.70900.70900.70900.7090-
25 Jan 20240.71100.71100.71000.71000.71002,000
24 Jan 20240.70000.70100.70000.70100.7010-
23 Jan 20240.68200.68200.68200.68200.6820-
22 Jan 20240.69700.69900.69700.69900.69905,000
19 Jan 20240.68400.68400.68400.68400.6840-
18 Jan 20240.67700.67700.67700.67700.6770-
17 Jan 20240.67900.67900.67900.67900.6790-
16 Jan 20240.69800.69800.69800.69800.6980-
15 Jan 20240.73000.73000.73000.73000.7300-
12 Jan 20240.71000.73000.71000.73000.730010,000
11 Jan 20240.69400.69400.69400.69400.694010,000
10 Jan 20240.70400.70400.70400.70400.7040-
09 Jan 20240.71200.71200.71200.71200.7120-
08 Jan 20240.70000.70000.70000.70000.7000-
05 Jan 20240.68700.68700.68700.68700.68702,500
04 Jan 20240.68700.68700.68700.68700.6870-
03 Jan 20240.70300.70300.70200.70200.7020-
02 Jan 20240.73000.73000.73000.73000.73005,000
29 Dec 20230.72900.72900.72900.72900.7290-
28 Dec 20230.74200.74300.73300.73300.733013,000
27 Dec 20230.73700.73700.73700.73700.7370-
22 Dec 20230.71900.74400.71900.74400.744020,000
21 Dec 20230.71700.71700.71700.71700.7170-
20 Dec 20230.72400.72400.72400.72400.72404,000
19 Dec 20230.70800.70800.70800.70800.7080-
18 Dec 20230.70300.72000.70300.72000.72004,500
15 Dec 20230.69900.69900.69900.69900.6990-
14 Dec 20230.71000.73000.71000.71000.71006,600
13 Dec 20230.66400.70000.66400.70000.700016,000
12 Dec 20230.68800.68800.68800.68800.68808,000
11 Dec 20230.66800.66800.66800.66800.6680-
08 Dec 20230.68000.68000.68000.68000.68008,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...