UK markets closed

Gratomic Inc (CB82.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.06260.0000 (0.00%)
As of 08:10PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.06440.06440.06260.06260.06262,500
14 May 20240.06440.06460.06260.06260.0626-
13 May 20240.07400.07400.06800.06800.0680-
10 May 20240.07400.07400.06820.06940.0694-
09 May 20240.07580.07580.06980.06980.0698-
08 May 20240.06780.07400.06780.06980.0698-
07 May 20240.07140.07300.06940.07280.0728-
06 May 20240.06800.07300.06800.07300.0730-
03 May 20240.07360.07360.06960.06960.0696-
02 May 20240.07320.07340.07000.07340.0734-
30 Apr 20240.07840.07840.07480.07660.0766-
29 Apr 20240.07320.08720.07300.07680.0768-
26 Apr 20240.06820.06820.06460.06680.0668-
25 Apr 20240.07160.07160.06640.06640.0664-
24 Apr 20240.07180.07180.06660.06840.0684-
23 Apr 20240.07180.07180.07020.07020.0702-
22 Apr 20240.07160.07180.07020.07020.0702-
19 Apr 20240.07160.07160.06980.06980.0698-
18 Apr 20240.07320.07320.06980.06980.0698-
17 Apr 20240.07320.07320.06640.06960.0696-
16 Apr 20240.07500.07500.06980.06980.0698-
15 Apr 20240.07500.07700.07500.07700.0770-
12 Apr 20240.07820.07860.07660.07660.0766-
11 Apr 20240.07820.08000.07820.07840.0784-
10 Apr 20240.07800.07980.07800.07980.0798-
09 Apr 20240.08140.08140.07620.07980.0798-
08 Apr 20240.07800.08320.07800.07980.0798-
05 Apr 20240.07500.07820.07300.07640.0764-
04 Apr 20240.07840.08020.07660.07660.0766-
03 Apr 20240.08200.08220.07340.07680.0768-
02 Apr 20240.08560.08560.08040.08380.0838-
28 Mar 20240.08350.08720.08350.08390.0839-
27 Mar 20240.08660.08660.08000.08330.0833-
26 Mar 20240.08490.08680.08320.08680.0868-
25 Mar 20240.08510.08510.08330.08500.0850-
22 Mar 20240.09030.09030.08680.08680.0868-
21 Mar 20240.09170.09360.09020.09020.0902-
20 Mar 20240.08990.09180.08660.08990.0899-
19 Mar 20240.08980.09010.08640.08990.0899-
18 Mar 20240.09670.09670.09000.09000.0900-
15 Mar 20240.09580.09680.09340.09340.0934-
14 Mar 20240.09810.09820.09040.09040.0904-
13 Mar 20240.10000.10020.09490.09670.0967-
12 Mar 20240.09730.10000.09040.10000.1000-
11 Mar 20240.09840.10180.09510.09510.0951-
08 Mar 20240.09850.10020.09670.10000.1000-
07 Mar 20240.10160.10200.09850.09850.0985-
06 Mar 20240.10160.10700.10020.10340.1034-
05 Mar 20240.10180.10180.09670.10000.1000-
04 Mar 20240.10180.10880.10020.10020.1002-
01 Mar 20240.09870.10380.09710.10040.1004-
29 Feb 20240.09510.10060.09360.10060.1006-
28 Feb 20240.09870.09880.09010.09360.0936-
27 Feb 20240.10560.10580.09710.09710.0971-
26 Feb 20240.11960.11960.09730.10740.1074-
23 Feb 20240.10940.13180.10940.12140.1214-
22 Feb 20240.08910.11320.08740.10720.10722,500
21 Feb 20240.08900.09250.08730.08730.0873-
20 Feb 20240.09290.09290.08720.09070.0907-
19 Feb 20240.09290.09300.09280.09280.0928-
16 Feb 20240.08960.08970.08610.08780.0878-
15 Feb 20240.07920.09140.07910.08780.0878-
14 Feb 20240.07930.07940.07400.07750.0775-
13 Feb 20240.07590.08080.07390.07750.0775-
12 Feb 20240.08260.08280.07420.07770.0777-
09 Feb 20240.07930.08110.07920.08100.0810-
08 Feb 20240.08270.08270.08100.08100.0810-
07 Feb 20240.08600.08990.08450.08450.0845-
06 Feb 20240.09280.09310.08450.08450.0845-
05 Feb 20240.09970.09990.08790.09470.0947-
02 Feb 20240.09950.09950.09470.09640.0964-
01 Feb 20240.07920.09450.07740.09450.0945-
31 Jan 20240.07920.07920.07740.07750.0775-
30 Jan 20240.07580.07730.07550.07730.0773-
29 Jan 20240.08240.08260.07740.07930.0793-
26 Jan 20240.07880.08050.07700.07710.0771-
25 Jan 20240.08500.08700.07710.08050.0805-
24 Jan 20240.08540.08680.08330.08330.0833-
23 Jan 20240.08840.08850.08460.08740.0874-
22 Jan 20240.08870.08900.08720.08720.0872-
19 Jan 20240.08860.09320.08850.09320.0932-
18 Jan 20240.09510.09520.09030.09030.0903-
17 Jan 20240.09530.09530.09360.09360.0936-
16 Jan 20240.09850.09890.09380.09380.0938-
15 Jan 20240.09870.10020.09680.09680.0968-
12 Jan 20240.09860.09900.09730.09730.0973-
11 Jan 20240.10560.10580.10020.10020.1002-
10 Jan 20240.10580.10760.10560.10760.1076-
09 Jan 20240.11280.11280.10740.10740.1074-
08 Jan 20240.10240.11100.10240.11100.1110-
05 Jan 20240.09580.10080.09580.10080.1008-
04 Jan 20240.09950.09950.09730.09750.0975-
03 Jan 20240.09590.09780.09440.09780.0978-
02 Jan 20240.11040.11040.09430.09430.0943-
29 Dec 20230.09900.09900.09510.09510.0951-
28 Dec 20230.09880.10060.09730.10060.1006-
27 Dec 20230.10280.10280.09370.09710.0971-
22 Dec 20230.09580.10100.09560.10080.1008-
21 Dec 20230.09580.09750.09550.09750.0975-
20 Dec 20230.09560.09590.09410.09420.0942-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...