UK markets closed

African Rainbow Minerals Ltd (EB9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.65+0.30 (+3.21%)
At close: 03:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.409.659.409.659.65-
02 May 20249.709.709.359.359.3565
30 Apr 20249.9010.009.559.559.551,740
29 Apr 20249.7510.109.7510.1010.102,155
26 Apr 20249.259.759.259.759.75-
25 Apr 20248.859.158.859.059.05-
24 Apr 20248.859.058.858.958.95-
23 Apr 20249.409.408.758.858.85-
22 Apr 20249.409.509.409.509.50-
19 Apr 20249.659.709.509.509.502,677
18 Apr 20249.609.709.559.659.65-
17 Apr 20249.409.659.409.659.65-
16 Apr 20249.409.509.409.459.455,260
15 Apr 20249.7510.209.6510.2010.201,395
12 Apr 20249.059.809.059.809.80585
11 Apr 20248.709.058.709.059.054,300
10 Apr 20248.458.958.458.558.551,000
09 Apr 20248.008.708.008.708.70150
08 Apr 20247.608.407.608.258.251,250
05 Apr 20247.907.957.907.957.95-
04 Apr 20247.557.857.557.857.85250
03 Apr 20248.108.107.757.757.751,900
03 Apr 20246 Dividend
02 Apr 20247.808.157.808.102.10360
28 Mar 20247.707.907.707.802.02-
27 Mar 20247.757.907.757.802.02-
26 Mar 20247.807.957.757.752.013,500
25 Mar 20247.758.157.757.902.05220
22 Mar 20247.908.057.908.052.09-
21 Mar 20247.957.957.907.952.06-
20 Mar 20247.557.907.557.902.051,000
19 Mar 20247.607.857.557.852.042,540
18 Mar 20248.058.057.657.952.061,080
15 Mar 20248.708.708.108.102.10620
14 Mar 20248.959.108.758.902.31554
13 Mar 20248.858.958.758.902.31-
12 Mar 20248.859.208.859.202.39150
11 Mar 20248.958.958.858.902.31-
08 Mar 20248.809.108.809.102.36-
07 Mar 20248.359.158.359.152.37907
06 Mar 20248.308.608.308.402.18780
05 Mar 20248.108.508.108.352.16585
04 Mar 20248.108.608.108.602.23175
01 Mar 20248.058.508.058.502.201,550
29 Feb 20248.008.408.008.402.184,785
28 Feb 20248.108.108.058.052.09-
27 Feb 20248.158.158.058.102.10750
26 Feb 20248.108.258.008.052.091,000
23 Feb 20248.308.308.258.302.15-
22 Feb 20248.408.458.408.452.19-
21 Feb 20248.358.458.358.402.18170
20 Feb 20247.708.357.708.302.15-
19 Feb 20248.458.458.408.452.19320
16 Feb 20248.058.608.058.502.20-
15 Feb 20248.208.408.208.252.14-
14 Feb 20248.408.408.108.102.10-
13 Feb 20248.158.558.158.552.22-
12 Feb 20248.108.408.108.352.16-
09 Feb 20248.508.508.208.202.132,250
08 Feb 20248.508.708.508.552.22-
07 Feb 20248.708.808.658.802.28-
06 Feb 20248.708.808.708.802.28-
05 Feb 20248.658.858.658.652.24-
02 Feb 20249.009.108.658.652.24-
01 Feb 20248.559.008.559.002.33-
31 Jan 20249.009.208.959.202.3940
30 Jan 20248.859.358.859.352.4251
29 Jan 20248.809.008.808.802.28-
26 Jan 20248.608.808.558.802.28-
25 Jan 20248.708.858.608.852.29-
24 Jan 20248.408.808.408.752.27-
23 Jan 20248.258.408.158.402.18-
22 Jan 20248.308.308.208.202.13-
19 Jan 20248.058.508.058.502.20-
18 Jan 20247.958.407.958.352.16250
17 Jan 20248.158.157.907.902.05-
16 Jan 20248.608.658.458.452.19500
15 Jan 20248.608.658.608.652.24-
12 Jan 20248.758.808.658.802.28-
11 Jan 20249.009.009.009.002.33600
10 Jan 20249.009.009.009.002.33-
09 Jan 20249.109.109.109.102.36-
08 Jan 20249.059.259.009.252.4023
05 Jan 20249.109.159.109.102.36-
04 Jan 20249.259.259.059.052.35-
03 Jan 20249.309.409.059.052.35200
02 Jan 20249.559.609.509.502.46-
29 Dec 20239.709.709.459.452.45-
28 Dec 20239.709.709.459.552.48-
27 Dec 20239.509.609.409.602.49-
22 Dec 20239.109.559.109.552.4853
21 Dec 20239.159.309.159.302.41-
20 Dec 20239.159.359.109.102.363,279
19 Dec 20238.709.108.709.002.33-
18 Dec 20238.609.108.608.802.28375
15 Dec 20238.408.458.308.352.16-
14 Dec 20238.658.808.608.602.23-
13 Dec 20238.358.408.258.252.14-
12 Dec 20238.508.508.408.502.20-
11 Dec 20238.508.558.408.502.20500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...