UK markets closed

Central Asia Metals plc (9C3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.5200+0.0400 (+1.61%)
At close: 09:41PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.54002.54002.52002.52002.5200200
09 May 20242.48002.48002.48002.48002.4800-
08 May 20242.50002.50002.46002.46002.4600-
07 May 20242.50002.52002.50002.52002.5200-
06 May 20242.46002.46002.46002.46002.4600-
03 May 20242.42002.44002.42002.44002.4400-
02 May 20242.42002.42002.42002.42002.4200-
30 Apr 20242.44002.44002.42002.42002.4200-
29 Apr 20242.36002.44002.36002.44002.4400-
26 Apr 20242.32002.36002.32002.36002.3600-
25 Apr 20242.30002.30002.26002.26002.2600-
25 Apr 20240.09 Dividend
24 Apr 20242.32002.34002.32002.34002.2500-
23 Apr 20242.30002.30002.30002.30002.2115-
22 Apr 20242.38002.38002.34002.34002.2500-
19 Apr 20242.38002.38002.36002.36002.2692-
18 Apr 20242.50002.50002.46002.48002.3846716
17 Apr 20242.40002.42002.40002.42002.3269-
16 Apr 20242.42002.42002.38002.38002.2885-
15 Apr 20242.46002.46002.46002.46002.3654-
12 Apr 20242.42002.42002.42002.42002.3269-
11 Apr 20242.58002.58002.38002.38002.288590
10 Apr 20242.42002.46002.42002.46002.36541,900
09 Apr 20242.34002.34002.34002.34002.2500-
08 Apr 20242.34002.34002.34002.34002.2500-
05 Apr 20242.38002.42002.32002.32002.23081,100
04 Apr 20242.38002.38002.36002.36002.2692-
03 Apr 20242.40002.40002.34002.34002.2500-
02 Apr 20242.30002.38002.30002.38002.2885-
28 Mar 20242.26002.28002.26002.28002.1923-
27 Mar 20242.20002.24002.20002.24002.1538-
26 Mar 20242.18002.18002.16002.16002.0769-
25 Mar 20242.08002.12002.08002.12002.0385-
22 Mar 20242.14002.18002.14002.18002.0962-
21 Mar 20242.14002.14002.12002.12002.0385-
20 Mar 20242.02002.10002.02002.10002.0192-
19 Mar 20242.12002.12002.06002.06001.9808-
18 Mar 20242.06002.06002.06002.06001.9808-
15 Mar 20241.91002.06001.91002.06001.9808-
14 Mar 20241.91001.93001.91001.93001.8558-
13 Mar 20241.85001.90001.85001.90001.8269-
12 Mar 20241.84001.85001.84001.85001.7788-
11 Mar 20241.83001.83001.83001.83001.7596-
08 Mar 20241.86001.86001.85001.85001.7788-
07 Mar 20241.81001.90001.81001.90001.8269-
06 Mar 20241.81001.81001.81001.81001.7404-
05 Mar 20241.81001.81001.81001.81001.7404-
04 Mar 20241.82001.82001.82001.82001.7500-
01 Mar 20241.81001.88001.81001.81001.740437
29 Feb 20241.81001.81001.81001.81001.7404-
28 Feb 20241.83001.83001.81001.81001.7404-
27 Feb 20241.81001.81001.81001.81001.7404-
26 Feb 20241.81001.87001.81001.86001.78851,100
23 Feb 20241.81001.92001.81001.81001.74041,000
22 Feb 20241.85001.85001.83001.83001.7596-
21 Feb 20241.84001.84001.84001.84001.7692-
20 Feb 20241.82001.95001.82001.82001.7500194
19 Feb 20241.89001.89001.86001.86001.7885-
16 Feb 20241.87001.89001.87001.89001.8173-
15 Feb 20241.83001.85001.83001.85001.7788-
14 Feb 20241.83001.83001.82001.82001.7500-
13 Feb 20241.85001.85001.83001.83001.7596-
12 Feb 20241.82001.82001.82001.82001.7500-
09 Feb 20241.87001.87001.87001.87001.7981-
08 Feb 20241.86001.86001.86001.86001.7885-
07 Feb 20241.88001.88001.85001.85001.7788-
06 Feb 20241.88001.88001.88001.88001.8077-
05 Feb 20241.89001.89001.89001.89001.8173-
02 Feb 20241.89001.89001.86001.86001.7885-
01 Feb 20241.92001.92001.88001.88001.8077-
31 Jan 20241.91001.91001.90001.90001.8269-
30 Jan 20241.93001.99001.91001.91001.8365500
29 Jan 20241.94001.94001.91001.91001.8365-
26 Jan 20241.93001.93001.93001.93001.8558-
25 Jan 20241.96002.00001.92001.92001.846290
24 Jan 20241.92001.93001.92001.93001.8558-
23 Jan 20241.88001.91001.88001.91001.8365-
22 Jan 20241.89001.89001.89001.89001.8173-
19 Jan 20241.87001.88001.87001.88001.8077-
18 Jan 20241.89001.97001.86001.86001.78851,000
17 Jan 20241.85001.87001.85001.87001.7981-
16 Jan 20241.89001.92001.89001.92001.8462-
15 Jan 20241.98002.00001.87001.87001.798155
12 Jan 20241.97002.04001.96001.96001.884677
11 Jan 20241.95001.95001.94001.94001.8654-
10 Jan 20241.94002.04001.94001.94001.8654397
09 Jan 20241.98001.98001.95001.95001.8750-
08 Jan 20241.98001.98001.98001.98001.9038-
05 Jan 20241.96001.97001.96001.97001.8942-
04 Jan 20242.02002.02002.02002.02001.9423-
03 Jan 20242.06002.06002.00002.00001.9231-
02 Jan 20242.08002.08002.06002.06001.9808-
29 Dec 20232.08002.08002.08002.08002.0000-
28 Dec 20232.12002.12002.08002.08002.0000-
27 Dec 20232.06002.06002.06002.06001.9808-
22 Dec 20232.04002.04002.04002.04001.9615-
21 Dec 20232.06002.06002.06002.06001.9808-
20 Dec 20232.08002.08002.06002.06001.9808-
19 Dec 20232.06002.06002.06002.06001.9808-
18 Dec 20232.06002.06002.02002.02001.9423-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...