UK Markets close in 2 hrs 4 mins

The Alkaline Water Company Inc. (AWJA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.4200+0.0500 (+3.65%)
As of 8:09AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Oct 20211.42001.42001.42001.42001.42001,500
25 Oct 2021------
22 Oct 20211.39001.39001.34001.34001.3400125
21 Oct 20211.36001.43001.36001.43001.4300200
20 Oct 20211.30001.30001.30001.30001.3000-
19 Oct 20211.28001.28001.28001.28001.2800-
18 Oct 20211.32001.32001.32001.32001.3200-
15 Oct 20211.36001.36001.36001.36001.3600-
14 Oct 20211.35001.38001.35001.38001.3800-
13 Oct 20211.37001.38001.34001.34001.3400-
12 Oct 20211.38001.41001.38001.40001.4000-
11 Oct 20211.49001.49001.44001.44001.440030
08 Oct 20211.46001.53001.46001.46001.46005,025
07 Oct 20211.33001.36001.33001.36001.3600-
06 Oct 20211.21001.21001.21001.21001.2100-
05 Oct 20211.27001.27001.27001.27001.2700-
04 Oct 20211.32001.33001.29001.30001.3000-
01 Oct 20211.35001.35001.35001.35001.3500-
30 Sept 20211.29001.33001.29001.33001.3300600
29 Sept 20211.29001.31001.29001.31001.3100-
28 Sept 20211.34001.34001.31001.31001.3100-
27 Sept 20211.36001.39001.36001.39001.3900-
24 Sept 20211.42001.42001.37001.39001.3900-
23 Sept 20211.32001.38001.32001.38001.3800-
22 Sept 20211.29001.29001.29001.29001.2900-
21 Sept 20211.28001.28001.28001.28001.2800-
20 Sept 20211.38001.38001.38001.38001.3800-
17 Sept 20211.33001.33001.33001.33001.3300-
16 Sept 20211.36001.36001.31001.31001.3100-
15 Sept 20211.35001.38001.33001.38001.3800-
14 Sept 20211.41001.41001.41001.41001.4100-
13 Sept 20211.39001.42001.39001.39001.3900518
10 Sept 20211.40001.40001.36001.36001.3600-
09 Sept 20211.38001.38001.38001.38001.3800-
08 Sept 20211.45001.49001.45001.49001.490030
07 Sept 20211.51001.56001.51001.56001.5600407
06 Sept 20211.51001.51001.51001.51001.5100-
03 Sept 20211.56001.56001.52001.52001.5200-
02 Sept 20211.49001.54001.49001.54001.5400-
01 Sept 20211.56001.56001.55001.55001.550060
31 Aug 20211.56001.62001.56001.62001.6200555
30 Aug 20211.58001.58001.56001.56001.5600-
27 Aug 20211.56001.57001.56001.57001.5700-
26 Aug 20211.54001.60001.54001.60001.600010,000
25 Aug 20211.59001.64001.59001.64001.6400-
24 Aug 20211.54001.54001.54001.54001.5400-
23 Aug 20211.48001.48001.48001.48001.4800-
20 Aug 20211.45001.45001.45001.45001.4500-
19 Aug 20211.53001.53001.49001.49001.4900-
18 Aug 20211.50001.50001.50001.50001.5000-
17 Aug 20211.60001.60001.46001.46001.4600250
16 Aug 20211.71001.71001.71001.71001.7100-
13 Aug 20211.80001.80001.76001.76001.7600-
12 Aug 20211.82001.89001.82001.86001.86001,005
11 Aug 20211.89001.89001.89001.89001.8900-
10 Aug 20211.88001.88001.88001.88001.8800-
09 Aug 20211.73001.86001.73001.86001.8600-
06 Aug 20211.73001.73001.73001.73001.7300-
05 Aug 20211.58001.66001.58001.66001.6600-
04 Aug 20211.60001.60001.60001.60001.6000-
03 Aug 20211.81001.85001.58001.58001.58001,000
02 Aug 20211.62001.78001.62001.78001.7800950
30 Jul 20211.54001.56001.54001.56001.5600-
29 Jul 20211.54001.56001.54001.54001.5400-
28 Jul 20211.46001.51001.45001.49001.4900225
27 Jul 20211.46001.46001.46001.46001.4600-
26 Jul 20211.44001.44001.44001.44001.4400-
23 Jul 20211.50001.50001.50001.50001.5000-
22 Jul 20211.47001.47001.47001.47001.4700-
21 Jul 20211.38001.50001.38001.50001.50001,000
20 Jul 20211.33001.33001.31001.32001.3200-
19 Jul 20211.31001.31001.26001.26001.2600-
16 Jul 20211.30001.30001.30001.30001.3000-
15 Jul 20211.29001.32001.29001.29001.2900-
14 Jul 20211.31001.31001.28001.29001.2900-
13 Jul 20211.32001.37001.32001.37001.3700800
12 Jul 20211.29001.30001.29001.30001.3000125
09 Jul 20211.15001.27001.15001.24001.24002,400
08 Jul 20211.13001.13001.13001.13001.1300-
07 Jul 20211.21001.26001.20001.26001.260013,500
06 Jul 20211.21001.24001.20001.20001.2000-
05 Jul 20211.21001.25001.21001.25001.2500500
02 Jul 20211.31001.31001.22001.22001.2200-
01 Jul 20211.27001.27001.27001.27001.2700-
30 Jun 20211.27001.27001.27001.27001.2700-
29 Jun 20211.28001.28001.21001.21001.2100-
28 Jun 20211.32001.32001.32001.32001.3200-
25 Jun 20211.29001.29001.29001.29001.2900-
24 Jun 20211.32001.32001.32001.32001.3200-
23 Jun 20211.30001.32001.28001.28001.2800-
22 Jun 20211.22001.31001.22001.31001.3100-
21 Jun 20211.18001.18001.18001.18001.1800-
18 Jun 20211.25001.25001.21001.21001.2100-
17 Jun 20211.22001.22001.22001.22001.2200-
16 Jun 20211.08001.08001.07001.07001.0700-
15 Jun 20211.17001.17001.08001.08001.0800-
14 Jun 20211.18001.24001.18001.24001.24001,000
11 Jun 20211.24001.24001.24001.24001.2400-
10 Jun 20211.32001.39001.21001.24001.24005,200
09 Jun 20211.19001.25001.19001.25001.250040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...