Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Datametrex AI Limited (D4G.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0056

-0.0002

(-3.33%)

As of 08:06AM CEST. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.0056	0.0056	0.0056	0.0056	0.0056	60,000
03 May 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
02 May 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
30 Apr 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
29 Apr 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Apr 2024	0.0100	0.0100	0.0092	0.0092	0.0092	60,000
24 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Apr 2024	0.0188	0.0188	0.0132	0.0132	0.0132	31,060
16 Apr 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
15 Apr 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
12 Apr 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
11 Apr 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
10 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
05 Apr 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
04 Apr 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
03 Apr 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
02 Apr 2024	0.0200	0.0200	0.0126	0.0126	0.0126	45,000
28 Mar 2024	0.0092	0.0188	0.0092	0.0188	0.0188	744
27 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
26 Mar 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
25 Mar 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
22 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
21 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
20 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
19 Mar 2024	0.0158	0.0158	0.0158	0.0158	0.0158	-
18 Mar 2024	0.0158	0.0300	0.0158	0.0300	0.0300	15,000
15 Mar 2024	0.0254	0.0254	0.0220	0.0220	0.0220	70,000
14 Mar 2024	0.0158	0.0288	0.0158	0.0158	0.0158	19,900
13 Mar 2024	0.0192	0.0338	0.0192	0.0338	0.0338	25,997
12 Mar 2024	0.0256	0.0328	0.0256	0.0290	0.0290	79,044
11 Mar 2024	0.0310	0.0400	0.0252	0.0276	0.0276	2,481,860
08 Mar 2024	0.0124	0.0124	0.0124	0.0124	0.0124	-
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2024	0.0124	0.0228	0.0124	0.0228	0.0228	500,000
05 Mar 2024	0.0158	0.0250	0.0158	0.0250	0.0250	250,000
04 Mar 2024	0.0060	0.0170	0.0060	0.0170	0.0170	400,000
01 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	21,000
27 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Feb 2024	0.0132	0.0216	0.0132	0.0216	0.0216	19,020
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2024	0.0130	0.0204	0.0130	0.0204	0.0204	10,325
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Feb 2024	0.0060	0.0130	0.0060	0.0130	0.0130	60,000
14 Feb 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Feb 2024	0.0238	0.0238	0.0062	0.0216	0.0216	38,000
09 Feb 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Feb 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
06 Feb 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
05 Feb 2024	0.0026	0.0098	0.0026	0.0098	0.0098	750
02 Feb 2024	0.0024	0.0024	0.0024	0.0024	0.0024	-
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
26 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
23 Jan 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
22 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
19 Jan 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
18 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
17 Jan 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
16 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
12 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
11 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
09 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
08 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
05 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
04 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
03 Jan 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
02 Jan 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
27 Dec 2023	0.0052	0.0052	0.0052	0.0052	0.0052	107,500
22 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
21 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
20 Dec 2023	0.0238	0.0238	0.0238	0.0238	0.0238	29,200
19 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
18 Dec 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
15 Dec 2023	0.0056	0.0056	0.0056	0.0056	0.0056	-
14 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
13 Dec 2023	0.0026	0.0026	0.0026	0.0026	0.0026	-
12 Dec 2023	0.0024	0.0024	0.0024	0.0024	0.0024	-
11 Dec 2023	0.0058	0.0058	0.0058	0.0058	0.0058	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1663+0.0011(+0.09%)

GBP/USD1.2550+0.0004(+0.03%)

Bitcoin GBP51,320.27+782.62(+1.55%)

Meet one of the UK’s largest unknown start-ups

Datametrex AI Limited (D4G.F)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1663
+0.0011(+0.09%)

GBP/USD
1.2550
+0.0004(+0.03%)

Bitcoin GBP
51,320.27
+782.62(+1.55%)