UK markets close in 16 minutes

Neometals Ltd (9R9.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0534-0.0028 (-4.98%)
As of 08:08AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.05340.05340.05340.05340.053410,000
08 May 20240.05620.05620.05620.05620.0562-
07 May 20240.06200.06200.06200.06200.0620-
06 May 20240.05910.05910.05910.05910.0591-
03 May 20240.05900.05900.05900.05900.0590-
02 May 20240.05760.05760.05760.05760.0576-
30 Apr 20240.05440.05440.05440.05440.0544-
29 Apr 20240.05780.05780.05780.05780.0578-
26 Apr 20240.06400.06400.06400.06400.0640-
25 Apr 20240.06400.06400.06400.06400.0640-
24 Apr 20240.06400.06400.06400.06400.0640-
23 Apr 20240.06280.06280.06280.06280.0628-
22 Apr 20240.06450.06450.06450.06450.0645-
19 Apr 20240.06440.06440.06440.06440.0644-
18 Apr 20240.07000.07000.07000.07000.0700-
17 Apr 20240.07000.07000.07000.07000.0700-
16 Apr 20240.06840.06840.06840.06840.0684-
15 Apr 20240.07160.07160.07160.07160.0716-
12 Apr 20240.06880.06880.06880.06880.0688-
11 Apr 20240.07460.07460.07460.07460.0746-
10 Apr 20240.07490.07490.07490.07490.0749-
09 Apr 20240.07470.07470.07470.07470.0747-
08 Apr 20240.07460.07460.07460.07460.0746-
05 Apr 20240.07510.07510.07510.07510.0751-
04 Apr 20240.07960.07960.07960.07960.0796-
03 Apr 20240.08070.08070.08070.08070.0807-
02 Apr 20240.08270.08270.08270.08270.0827-
28 Mar 20240.07390.07390.07390.07390.0739-
27 Mar 20240.07430.07430.07430.07430.0743-
26 Mar 20240.07940.07940.07940.07940.0794-
25 Mar 20240.07900.07900.07900.07900.0790-
22 Mar 20240.08520.08520.08520.08520.0852-
21 Mar 20240.09050.09050.09050.09050.0905-
20 Mar 20240.07850.07850.07850.07850.0785-
19 Mar 20240.08250.08250.08250.08250.0825-
18 Mar 20240.09500.09500.09500.09500.095010,000
15 Mar 20240.09640.09640.09640.09640.0964-
14 Mar 20240.11540.11540.11540.11540.1154-
13 Mar 20240.10720.10720.10720.10720.1072-
12 Mar 20240.10960.10960.10960.10960.1096-
11 Mar 20240.09380.09380.09380.09380.0938-
08 Mar 20240.08650.08650.08650.08650.0865-
07 Mar 20240.09270.09270.09270.09270.0927-
06 Mar 20240.08620.08620.08620.08620.0862-
05 Mar 20240.08490.08490.08490.08490.0849-
04 Mar 20240.08470.08470.08470.08470.0847-
01 Mar 20240.08190.08190.08190.08190.0819-
29 Feb 20240.07800.07800.07800.07800.0780-
28 Feb 20240.07390.07390.07390.07390.0739-
27 Feb 20240.07410.07410.07410.07410.0741-
26 Feb 20240.07490.07490.07490.07490.0749-
23 Feb 20240.07800.07800.07800.07800.0780-
22 Feb 20240.07950.07950.07950.07950.0795-
21 Feb 20240.08340.08340.08340.08340.0834-
20 Feb 20240.08000.08000.08000.08000.0800-
19 Feb 20240.08400.08400.08400.08400.0840-
16 Feb 20240.08650.08650.08650.08650.0865-
15 Feb 20240.08870.09580.08870.09580.09582,000
14 Feb 20240.09170.09170.09170.09170.0917-
13 Feb 20240.09390.09390.09390.09390.0939-
12 Feb 20240.09120.09120.09120.09120.0912-
09 Feb 20240.08200.08200.08200.08200.0820-
08 Feb 20240.07770.07770.07770.07770.0777-
07 Feb 20240.07640.07640.07640.07640.0764-
06 Feb 20240.07700.07700.07700.07700.0770-
05 Feb 20240.07710.07710.07710.07710.0771-
02 Feb 20240.08300.08300.08300.08300.0830-
01 Feb 20240.08340.08340.08340.08340.0834-
31 Jan 20240.08710.08710.08710.08710.0871-
30 Jan 20240.08990.08990.08990.08990.0899-
29 Jan 20240.08930.08930.08930.08930.0893-
26 Jan 20240.08840.08840.08840.08840.0884-
25 Jan 20240.08530.08530.08530.08530.0853-
24 Jan 20240.09240.09240.09240.09240.0924-
23 Jan 20240.09300.09300.09300.09300.0930-
22 Jan 20240.09500.09500.09500.09500.0950-
19 Jan 20240.09940.09940.09940.09940.0994-
18 Jan 20240.10240.10240.10240.10240.1024-
17 Jan 20240.11020.11020.11020.11020.1102-
16 Jan 20240.10740.10740.10740.10740.1074-
15 Jan 20240.11760.11760.11760.11760.1176-
12 Jan 20240.11760.11760.11760.11760.1176-
11 Jan 20240.13320.14080.13320.14080.140820,500
10 Jan 20240.12120.14880.12120.14880.14887,000
09 Jan 20240.10140.10140.10140.10140.1014-
08 Jan 20240.10900.10900.10900.10900.1090-
05 Jan 20240.10980.10980.10980.10980.1098-
04 Jan 20240.11640.11640.11640.11640.1164-
03 Jan 20240.11500.11500.11500.11500.1150-
02 Jan 20240.11940.11940.11940.11940.1194-
29 Dec 20230.12500.12500.12500.12500.1250-
28 Dec 20230.11520.11520.11520.11520.1152-
27 Dec 20230.11580.12880.11580.12880.12883,000
22 Dec 20230.12520.13000.12520.13000.130025,499
21 Dec 20230.12300.12300.12300.12300.1230-
20 Dec 20230.12400.12400.12400.12400.1240-
19 Dec 20230.11700.11700.11700.11700.1170-
18 Dec 20230.11160.11160.11160.11160.1116-
15 Dec 20230.10760.10760.10760.10760.1076-
14 Dec 20230.10660.10660.10660.10660.1066-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...