UK markets close in 1 hour 19 minutes

Check-Cap Ltd (7CC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.0600+0.0200 (+0.98%)
As of 03:39PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20242.08002.10002.06002.06002.0600330
17 Jun 20242.06002.06001.98002.04002.0400-
14 Jun 20242.00002.00001.98001.98001.9800-
13 Jun 20242.04002.04002.00002.02002.0200-
12 Jun 20242.10002.10002.02002.04002.0400-
11 Jun 20242.12002.12002.02002.06002.0600-
10 Jun 20242.06002.10002.06002.08002.0800-
07 Jun 20242.04002.08002.04002.06002.0600-
06 Jun 20241.98002.08001.98002.08002.0800-
05 Jun 20242.08002.10002.00002.06002.0600-
04 Jun 20242.10002.10002.04002.06002.0600-
03 Jun 20242.12002.12002.04002.08002.0800-
31 May 20242.12002.12002.04002.04002.0400-
30 May 20242.12002.12002.04002.06002.0600-
29 May 20242.08002.08002.04002.04002.0400-
28 May 20242.10002.10002.00002.06002.0600-
27 May 20242.10002.10002.08002.10002.1000-
24 May 20242.10002.10002.00002.00002.0000-
23 May 20242.06002.06002.00002.06002.0600-
22 May 20242.04002.04002.02002.04002.0400-
21 May 20242.00002.04002.00002.04002.0400-
20 May 20242.00002.04001.99002.04002.0400-
17 May 20242.06002.06001.99002.00002.0000-
16 May 20241.96002.00001.95001.98001.9800-
15 May 20242.02002.02001.94001.94001.9400-
14 May 20242.02002.04001.99002.00002.0000-
13 May 20242.04002.04002.04002.04002.0400-
10 May 20242.06002.08002.04002.06002.0600-
09 May 20242.06002.06002.04002.06002.0600-
08 May 20242.06002.06002.04002.06002.0600-
07 May 20242.06002.08002.04002.06002.0600-
06 May 20242.04002.06002.04002.06002.0600-
03 May 20242.10002.12002.06002.06002.0600-
02 May 20242.14002.16002.04002.06002.0600-
30 Apr 20242.06002.10002.06002.10002.1000-
29 Apr 20242.14002.14002.08002.10002.1000-
26 Apr 20242.12002.14002.10002.10002.1000-
25 Apr 20242.08002.12002.06002.12002.1200-
24 Apr 20242.14002.14002.08002.08002.0800-
23 Apr 20242.12002.12002.08002.08002.0800-
22 Apr 20242.12002.14002.10002.12002.1200-
19 Apr 20242.12002.14002.10002.12002.1200-
18 Apr 20242.04002.16002.00002.16002.1600-
17 Apr 20242.10002.10002.00002.06002.0600-
16 Apr 20242.06002.14002.06002.08002.0800-
15 Apr 20242.12002.14002.06002.12002.1200-
12 Apr 20242.24002.26002.06002.06002.0600-
11 Apr 20242.30002.30002.26002.26002.2600-
10 Apr 20242.34002.38002.30002.38002.3800-
09 Apr 20242.40002.46002.32002.32002.3200-
08 Apr 20242.28002.44002.28002.44002.4400-
05 Apr 20242.46002.48002.28002.38002.3800-
04 Apr 20242.48002.48002.38002.42002.4200-
03 Apr 20242.44002.46002.42002.44002.4400-
02 Apr 20242.58002.60002.44002.46002.4600-
28 Mar 20242.40002.92002.28002.92002.9200-
27 Mar 20242.18002.56002.10002.42002.4200-
26 Mar 20243.00003.00002.10002.50002.5000-
25 Mar 20241.87001.88001.81001.81001.8100-
22 Mar 20241.87001.88001.86001.87001.8700-
21 Mar 20241.81001.89001.75001.87001.8700-
20 Mar 20241.74001.86001.74001.86001.8600-
19 Mar 20241.80001.80001.74001.74001.7400-
18 Mar 20241.76001.85001.76001.78001.7800-
15 Mar 20241.80001.80001.70001.72001.7200-
14 Mar 20241.81001.82001.77001.77001.7700-
13 Mar 20241.79001.86001.79001.79001.7900-
12 Mar 20241.78001.79001.75001.77001.7700-
11 Mar 20241.77001.79001.76001.76001.7600-
08 Mar 20241.71001.84001.71001.78001.7800-
07 Mar 20241.74001.75001.70001.71001.7100-
06 Mar 20241.83001.83001.75001.76001.7600-
05 Mar 20241.88001.88001.80001.81001.8100-
04 Mar 20241.89001.91001.89001.89001.8900-
01 Mar 20242.06002.08001.95001.95001.9500-
29 Feb 20242.06002.08002.06002.08002.0800-
28 Feb 20242.06002.10002.02002.10002.1000-
27 Feb 20242.06002.08002.06002.06002.0600-
26 Feb 20242.08002.10002.02002.10002.1000-
23 Feb 20242.06002.16002.06002.12002.1200-
22 Feb 20242.20002.22002.08002.08002.0800-
21 Feb 20241.96002.08001.96002.08002.0800-
20 Feb 20241.98002.00001.96001.98001.9800-
19 Feb 20241.98001.98001.98001.98001.9800-
16 Feb 20242.04002.04002.00002.02002.0200-
15 Feb 20242.02002.06002.02002.04002.0400-
14 Feb 20241.99002.12001.99002.04002.0400-
13 Feb 20242.02002.04001.99001.99001.9900-
12 Feb 20242.04002.06002.02002.02002.0200-
09 Feb 20242.02002.04002.02002.04002.0400-
08 Feb 20241.96002.06001.96002.06002.0600-
07 Feb 20241.95001.99001.93001.97001.9700-
06 Feb 20241.97002.10001.96002.00002.0000-
05 Feb 20241.98002.10001.97001.97001.9700-
02 Feb 20242.02002.08001.99001.99001.9900-
01 Feb 20241.95002.10001.95002.02002.0200-
31 Jan 20241.96002.08001.96001.96001.9600-
30 Jan 20241.96002.10001.96002.00002.0000-
29 Jan 20242.00002.10001.98001.98001.9800-
26 Jan 20241.97002.08001.97001.99001.9900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...