UK markets open in 58 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,452.86 +245.73 (+1.35%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,315.20 +5.60 (+0.24%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,440.43 +1,673.87 (+3.66%)
Sensus Healthcare, Inc. (5TX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,000 |
| 30 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 29 Apr 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 26 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 25 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 24 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 23 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 22 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 19 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 18 Apr 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 17 Apr 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| 16 Apr 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 15 Apr 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 12 Apr 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 11 Apr 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| 10 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 09 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 08 Apr 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 05 Apr 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 04 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 03 Apr 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 02 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 28 Mar 2024 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
| 27 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 26 Mar 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 25 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 22 Mar 2024 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | 3.4580 | - |
| 21 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 20 Mar 2024 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 19 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 18 Mar 2024 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | 3.1340 | - |
| 15 Mar 2024 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | 3.3320 | - |
| 14 Mar 2024 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
| 13 Mar 2024 | 3.2320 | 3.3740 | 3.2320 | 3.3740 | 3.3740 | 1,000 |
| 12 Mar 2024 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 11 Mar 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 08 Mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 07 Mar 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 06 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 05 Mar 2024 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | - |
| 04 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 01 Mar 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 29 Feb 2024 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | - |
| 28 Feb 2024 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 27 Feb 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 26 Feb 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
| 23 Feb 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 22 Feb 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
| 21 Feb 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 200 |
| 20 Feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 19 Feb 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 16 Feb 2024 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
| 15 Feb 2024 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | - |
| 14 Feb 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 13 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 12 Feb 2024 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | 3.5240 | - |
| 09 Feb 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 08 Feb 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 07 Feb 2024 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | 3.1820 | - |
| 06 Feb 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
| 05 Feb 2024 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | 2.9080 | - |
| 02 Feb 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | 2.9440 | - |
| 01 Feb 2024 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | 2.9560 | - |
| 31 Jan 2024 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | 2.9980 | - |
| 30 Jan 2024 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | 3.1320 | - |
| 29 Jan 2024 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 26 Jan 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 25 Jan 2024 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | 3.1780 | - |
| 24 Jan 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 23 Jan 2024 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
| 22 Jan 2024 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | 2.3520 | - |
| 19 Jan 2024 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | 2.4620 | - |
| 18 Jan 2024 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | 2.5540 | - |
| 17 Jan 2024 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | 2.5940 | - |
| 16 Jan 2024 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | 2.4340 | - |
| 15 Jan 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 12 Jan 2024 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | 2.3660 | - |
| 11 Jan 2024 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
| 10 Jan 2024 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
| 09 Jan 2024 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | 2.4160 | - |
| 08 Jan 2024 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | 2.3460 | - |
| 05 Jan 2024 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | 2.2960 | - |
| 04 Jan 2024 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | 2.2460 | - |
| 03 Jan 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
| 02 Jan 2024 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 29 Dec 2023 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 28 Dec 2023 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | 2.2060 | - |
| 27 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 22 Dec 2023 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 21 Dec 2023 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | - |
| 20 Dec 2023 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | 2.3820 | - |
| 19 Dec 2023 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | 2.2260 | - |
| 18 Dec 2023 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
| 15 Dec 2023 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 14 Dec 2023 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | - |
| 13 Dec 2023 | 1.9110 | 2.0880 | 1.9110 | 2.0880 | 2.0880 | 843 |
| 12 Dec 2023 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 11 Dec 2023 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| 08 Dec 2023 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 07 Dec 2023 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | 2.1020 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.