UK markets closed

Metals X Ltd (FG5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2525-0.0080 (-3.07%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.25250.25250.25250.25250.2525-
02 May 20240.26050.26050.26050.26050.2605-
30 Apr 20240.27000.27000.27000.27000.2700-
29 Apr 20240.26800.26800.26800.26800.2680-
26 Apr 20240.26350.26350.26350.26350.2635-
25 Apr 20240.27500.27500.27500.27500.2750-
24 Apr 20240.27450.27450.27450.27450.2745-
23 Apr 20240.27650.27650.27650.27650.2765-
22 Apr 20240.29550.29550.29550.29550.295511,000
19 Apr 20240.27750.27750.27750.27750.2775-
18 Apr 20240.26950.26950.26950.26950.2695-
17 Apr 20240.26100.26100.26100.26100.2610-
16 Apr 20240.26150.26150.26150.26150.2615-
15 Apr 20240.27800.27800.27800.27800.2780-
12 Apr 20240.26300.26300.26300.26300.2630-
11 Apr 20240.27400.27400.27400.27400.2740-
10 Apr 20240.26350.26350.26350.26350.2635-
09 Apr 20240.24500.24500.24500.24500.2450-
08 Apr 20240.23000.23000.23000.23000.2300-
05 Apr 20240.23000.23000.23000.23000.2300-
04 Apr 20240.22400.22400.22400.22400.2240-
03 Apr 20240.21400.21400.21400.21400.2140-
02 Apr 20240.21150.21150.21150.21150.2115-
28 Mar 20240.20800.20800.20800.20800.2080-
27 Mar 20240.19860.19860.19860.19860.1986-
26 Mar 20240.19600.19600.19600.19600.1960-
25 Mar 20240.20160.20160.20160.20160.2016-
22 Mar 20240.20160.20160.20160.20160.2016-
21 Mar 20240.21160.21160.21160.21160.2116-
20 Mar 20240.20720.20720.20720.20720.2072-
19 Mar 20240.21580.21580.21580.21580.2158-
18 Mar 20240.21160.21160.21160.21160.2116-
15 Mar 20240.20780.20780.20780.20780.2078-
14 Mar 20240.21420.21420.21420.21420.2142-
13 Mar 20240.20260.20260.20260.20260.2026-
12 Mar 20240.20540.20540.20540.20540.2054-
11 Mar 20240.19930.19930.19930.19930.1993-
08 Mar 20240.20860.20860.20860.20860.2086-
07 Mar 20240.20200.20200.20200.20200.2020-
06 Mar 20240.19510.19510.19510.19510.1951-
05 Mar 20240.19470.19470.19470.19470.1947-
04 Mar 20240.20240.20240.20240.20240.2024-
01 Mar 20240.19260.19260.19260.19260.1926-
29 Feb 20240.16910.16910.16910.16910.1691-
28 Feb 20240.16930.16930.16930.16930.1693-
27 Feb 20240.16650.16650.16650.16650.1665-
26 Feb 20240.18400.18400.18400.18400.18403,000
23 Feb 20240.17070.17070.17070.17070.1707-
22 Feb 20240.17310.17310.17310.17310.1731-
21 Feb 20240.17670.17670.17670.17670.1767-
20 Feb 20240.17930.17930.17930.17930.1793-
19 Feb 20240.17950.17950.17950.17950.1795-
16 Feb 20240.18200.19630.18200.19600.19603,000
15 Feb 20240.18470.18470.18470.18470.1847-
14 Feb 20240.19800.19880.19800.19880.19881,601
13 Feb 20240.18500.18500.18500.18500.1850-
12 Feb 20240.17580.17580.17580.17580.1758-
09 Feb 20240.17250.17250.17250.17250.1725-
08 Feb 20240.17020.17020.17020.17020.1702-
07 Feb 20240.16780.16780.16780.16780.1678-
06 Feb 20240.16460.16460.16460.16460.1646-
05 Feb 20240.16680.16680.16680.16680.1668-
02 Feb 20240.17350.17350.17350.17350.1735-
01 Feb 20240.16790.16790.16790.16790.1679-
31 Jan 20240.17030.17030.17030.17030.1703-
30 Jan 20240.17170.17170.17170.17170.1717-
29 Jan 20240.16810.16810.16810.16810.1681-
26 Jan 20240.16520.16520.16520.16520.1652-
25 Jan 20240.16410.16410.16410.16410.1641-
24 Jan 20240.16140.16140.16140.16140.1614-
23 Jan 20240.15860.15860.15860.15860.1586-
22 Jan 20240.15540.15540.15540.15540.1554-
19 Jan 20240.15540.15540.15540.15540.1554-
18 Jan 20240.15180.15180.15180.15180.1518-
17 Jan 20240.15250.15250.15250.15250.1525-
16 Jan 20240.15920.15920.15920.15920.1592-
15 Jan 20240.16310.16310.16310.16310.1631-
12 Jan 20240.16310.16310.16310.16310.1631-
11 Jan 20240.15760.15760.15760.15760.1576-
10 Jan 20240.15810.15810.15810.15810.1581-
09 Jan 20240.15760.15760.15760.15760.1576-
08 Jan 20240.16060.16060.16060.16060.1606-
05 Jan 20240.16040.16040.16040.16040.1604-
04 Jan 20240.16460.16460.16460.16460.1646-
03 Jan 20240.16770.16770.16770.16770.1677-
02 Jan 20240.17100.17100.17100.17100.1710-
29 Dec 20230.17070.17070.17070.17070.1707-
28 Dec 20230.17050.17050.17050.17050.1705-
27 Dec 20230.16820.16820.16820.16820.1682-
22 Dec 20230.16400.16400.16400.16400.1640-
21 Dec 20230.16440.16440.16440.16440.1644-
20 Dec 20230.16770.16770.16770.16770.1677-
19 Dec 20230.16410.16410.16410.16410.1641-
18 Dec 20230.16120.16120.16120.16120.1612-
15 Dec 20230.15800.15800.15800.15800.1580-
14 Dec 20230.16100.16100.16100.16100.1610-
13 Dec 20230.15920.15920.15920.15920.1592-
12 Dec 20230.16030.16030.16030.16030.1603-
11 Dec 20230.15970.15970.15970.15970.1597-
08 Dec 20230.15740.15740.15740.15740.1574-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...