UK markets open in 7 hours 16 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.91 +0.43 (+0.55%) GOLD FUTURES
2,333.90 +2.70 (+0.12%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,293.93 -742.45 (-1.45%)
Minera IRL Limited (DZX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,000 |
| 03 May 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 02 May 2024 | 0.0065 | 0.0085 | 0.0065 | 0.0085 | 0.0085 | 2,000 |
| 30 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 29 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 26 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 25 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 24 Apr 2024 | 0.0025 | 0.0050 | 0.0025 | 0.0050 | 0.0050 | - |
| 23 Apr 2024 | 0.0005 | 0.0135 | 0.0005 | 0.0135 | 0.0135 | 5,000 |
| 22 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 19 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 18 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 17 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 16 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 15 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 12 Apr 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 11 Apr 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 10 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 09 Apr 2024 | 0.0105 | 0.0105 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 Apr 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | - |
| 05 Apr 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | 65,000 |
| 04 Apr 2024 | 0.0105 | 0.0105 | 0.0085 | 0.0085 | 0.0085 | - |
| 03 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 02 Apr 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 28 Mar 2024 | 0.0095 | 0.0105 | 0.0085 | 0.0085 | 0.0085 | - |
| 27 Mar 2024 | 0.0095 | 0.0105 | 0.0095 | 0.0105 | 0.0105 | - |
| 26 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 25 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 22 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 21 Mar 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 20 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 19 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 18 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 15 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 14 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 13 Mar 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 12 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 11 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 08 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 07 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 06 Mar 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | - |
| 05 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 04 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 01 Mar 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 1,000 |
| 29 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 28 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 27 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 26 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 23 Feb 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | - |
| 22 Feb 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 21 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 20 Feb 2024 | 0.0075 | 0.0085 | 0.0075 | 0.0085 | 0.0085 | - |
| 19 Feb 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
| 16 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 15 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 14 Feb 2024 | 0.0135 | 0.0145 | 0.0100 | 0.0100 | 0.0100 | - |
| 13 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 12 Feb 2024 | 0.0145 | 0.0145 | 0.0090 | 0.0090 | 0.0090 | - |
| 09 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 08 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 07 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 06 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 05 Feb 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 02 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 01 Feb 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 31 Jan 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 30 Jan 2024 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
| 29 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 26 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 25 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 24 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 23 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 22 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 19 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 18 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 17 Jan 2024 | 0.0135 | 0.0255 | 0.0135 | 0.0255 | 0.0255 | 2,000 |
| 16 Jan 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
| 15 Jan 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
| 12 Jan 2024 | 0.0135 | 0.0135 | 0.0125 | 0.0125 | 0.0125 | - |
| 11 Jan 2024 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 15,000 |
| 10 Jan 2024 | 0.0075 | 0.0160 | 0.0075 | 0.0160 | 0.0160 | - |
| 09 Jan 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 08 Jan 2024 | 0.0075 | 0.0125 | 0.0075 | 0.0125 | 0.0125 | - |
| 05 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 04 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 03 Jan 2024 | 0.0095 | 0.0105 | 0.0095 | 0.0105 | 0.0105 | - |
| 02 Jan 2024 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
| 29 Dec 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 28 Dec 2023 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 14,000 |
| 27 Dec 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
| 22 Dec 2023 | 0.0175 | 0.0230 | 0.0175 | 0.0230 | 0.0230 | 40,740 |
| 21 Dec 2023 | 0.0210 | 0.0235 | 0.0210 | 0.0235 | 0.0235 | 100,000 |
| 20 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 18 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 14 Dec 2023 | 0.0070 | 0.0105 | 0.0070 | 0.0105 | 0.0105 | - |
| 13 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.