UK markets closed

European Metals Holdings Limited (E86.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.23400.0000 (0.00%)
At close: 08:15AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20240.23400.23400.23400.23400.2340-
15 May 20240.23400.23400.23400.23400.2340-
14 May 20240.23400.23400.23400.23400.2340-
13 May 20240.23400.23400.23400.23400.2340-
10 May 20240.23400.23400.23400.23400.2340-
09 May 20240.23400.23400.23400.23400.2340-
08 May 20240.23400.30400.23400.30400.30402,379
07 May 20240.22400.29000.22400.29000.29006,272
06 May 20240.22400.22400.22400.22400.2240-
03 May 20240.23000.23000.22000.22000.2200-
02 May 20240.24000.28600.23200.27800.278014,499
30 Apr 20240.21000.23800.21000.23800.2380-
29 Apr 20240.20800.20800.20800.20800.2080-
26 Apr 20240.19700.19700.19700.19700.1970-
25 Apr 20240.22000.22000.22000.22000.2200-
24 Apr 20240.18800.18800.18800.18800.1880-
23 Apr 20240.19600.24600.19000.24600.246025,200
22 Apr 20240.19200.19200.19200.19200.1920-
19 Apr 20240.21000.21000.21000.21000.2100-
18 Apr 20240.21800.22000.21800.22000.2200-
17 Apr 20240.19300.20800.19300.20800.20802,500
16 Apr 20240.17500.17500.17500.17500.1750-
15 Apr 20240.17500.17500.17500.17500.1750-
12 Apr 20240.17400.23000.16800.16800.1680300
11 Apr 20240.13400.19400.13400.19400.194020,594
10 Apr 20240.15000.15000.15000.15000.1500-
09 Apr 20240.15000.18800.15000.15000.15003,000
08 Apr 20240.13300.18800.13300.18000.180021,001
05 Apr 20240.16000.16000.16000.16000.1600-
04 Apr 20240.13300.13300.13200.13200.1320-
03 Apr 20240.13100.13100.12100.12100.1210-
02 Apr 20240.12700.18900.12700.13200.13205,000
28 Mar 20240.12000.18800.12000.18800.18803,000
27 Mar 20240.12450.12650.12100.12100.1210-
26 Mar 20240.12100.12650.12100.12650.1265-
25 Mar 20240.11500.14000.11500.14000.1400-
22 Mar 20240.12450.14000.12450.14000.1400-
21 Mar 20240.12800.14000.12800.14000.1400-
20 Mar 20240.13700.18300.13700.18300.183012,880
19 Mar 20240.13650.13900.13650.13900.1390-
18 Mar 20240.13400.13850.13400.13850.1385-
15 Mar 20240.13300.13300.13300.13300.1330-
14 Mar 20240.13300.13300.13300.13300.1330-
13 Mar 20240.13500.13500.13300.13300.1330-
12 Mar 20240.15350.15350.15350.15350.1535-
11 Mar 20240.14050.14050.13950.13950.1395-
08 Mar 20240.13700.14500.13700.14500.14504,000
07 Mar 20240.13900.13900.13750.13750.13752,000
06 Mar 20240.13900.13900.13900.13900.1390-
05 Mar 20240.14450.17000.14450.17000.1700-
04 Mar 20240.16000.17000.16000.17000.1700-
01 Mar 20240.18000.19900.18000.19900.199014,824
29 Feb 20240.14450.16000.14450.16000.1600-
28 Feb 20240.13900.14450.13900.14450.1445100
27 Feb 20240.13900.14450.13900.14450.1445-
26 Feb 20240.13900.15050.13900.15050.1505-
23 Feb 20240.13900.15050.13900.15050.1505-
22 Feb 20240.13900.15000.13900.15000.1500-
21 Feb 20240.17000.19850.17000.19150.191518,604
20 Feb 20240.18000.18050.18000.18000.1800300
19 Feb 20240.17000.17000.17000.17000.1700-
16 Feb 20240.17000.17000.17000.17000.1700-
15 Feb 20240.17000.17000.17000.17000.1700-
14 Feb 20240.17000.17000.17000.17000.1700-
13 Feb 20240.18500.18500.18000.18000.180035,900
12 Feb 20240.22000.22000.17000.17000.17004,000
09 Feb 20240.14000.15000.13900.15000.1500800
08 Feb 20240.14000.14000.13900.13900.1390-
07 Feb 20240.14000.14000.14000.14000.1400-
06 Feb 20240.13950.13950.13850.13900.1390-
05 Feb 20240.13900.13900.13900.13900.1390-
02 Feb 20240.14500.15000.14500.15000.15001,400
01 Feb 20240.14500.20700.14500.14500.14501,500
31 Jan 20240.13900.14450.13900.14450.1445-
30 Jan 20240.14600.15100.14600.15050.1505-
29 Jan 20240.15100.15100.13900.13900.1390-
26 Jan 20240.13250.22400.13250.15100.151012,500
25 Jan 20240.13200.18800.13200.18800.1880879
24 Jan 20240.13300.13300.13300.13300.1330-
23 Jan 20240.13850.13900.13850.13900.1390-
22 Jan 20240.13850.20600.13850.20600.20606,000
19 Jan 20240.13900.18000.13900.18000.180010,000
18 Jan 20240.17250.22400.16150.16150.1615400
17 Jan 20240.17350.17350.17350.17350.1735-
16 Jan 20240.17250.17250.17250.17250.1725-
15 Jan 20240.18400.18400.18400.18400.1840-
12 Jan 20240.20300.24500.20300.24500.2450550
11 Jan 20240.20300.20300.19600.19600.1960-
10 Jan 20240.20200.20200.19600.19600.1960-
09 Jan 20240.21400.21400.20800.20800.2080-
08 Jan 20240.20800.27000.20800.20900.2090400
05 Jan 20240.20800.20800.20800.20800.2080-
04 Jan 20240.21100.21100.21100.21100.2110-
03 Jan 20240.21200.21200.20600.20600.2060-
02 Jan 20240.20000.20000.20000.20000.20001,000
29 Dec 20230.20300.20300.20000.20000.2000500
28 Dec 20230.22000.22000.22000.22000.220012,750
27 Dec 20230.24000.24000.24000.24000.2400-
22 Dec 20230.26200.26200.26200.26200.2620-
21 Dec 20230.26500.26500.26500.26500.2650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...