UK markets close in 6 hours 27 minutes

Kibaran Resources Limited (FMK.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0868-0.0126 (-12.68%)
As of 08:05AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.08680.08680.08680.08680.08681,000
02 May 20240.09180.09940.09180.09940.09941,000
30 Apr 20240.09360.09360.09360.09360.0936-
29 Apr 20240.09100.10100.09100.10000.1000110,000
26 Apr 20240.09260.10000.09260.10000.100014,500
25 Apr 20240.09200.09980.09200.09980.099815,000
24 Apr 20240.09340.10000.09080.09080.090817,500
23 Apr 20240.09700.09700.09700.09700.0970-
22 Apr 20240.09720.09800.09720.09720.097243,000
19 Apr 20240.10000.10950.09700.10900.1090206,445
18 Apr 20240.10000.10000.10000.10000.1000-
17 Apr 20240.10200.10200.10200.10200.1020-
16 Apr 20240.10150.10150.10150.10150.1015-
15 Apr 20240.10300.10300.10300.10300.1030-
12 Apr 20240.10050.11000.10050.10100.101012,500
11 Apr 20240.10200.10200.10200.10200.1020-
10 Apr 20240.11300.11300.10350.10350.10355,793
09 Apr 20240.10300.10300.10300.10300.1030-
08 Apr 20240.10050.11200.10050.10200.102012,550
05 Apr 20240.10050.10050.10050.10050.1005-
04 Apr 20240.10450.10450.10450.10450.1045-
03 Apr 20240.10100.10100.09880.09880.09884,100
02 Apr 20240.10000.10100.10000.10100.10106,557
28 Mar 20240.10240.10240.10240.10240.1024-
27 Mar 20240.10160.10300.10100.10300.10302,500
26 Mar 20240.10400.10500.10400.10500.105012,000
25 Mar 20240.10460.10520.10460.10520.1052800
22 Mar 20240.10500.10500.10500.10500.1050-
21 Mar 20240.10520.10520.10520.10520.1052-
20 Mar 20240.10120.10120.10120.10120.1012-
19 Mar 20240.10340.10340.10340.10340.103440,610
18 Mar 20240.11160.11600.10800.10800.108044,000
15 Mar 20240.10820.10820.10820.10820.1082-
14 Mar 20240.11200.11300.11200.11300.113030,000
13 Mar 20240.11400.11700.11400.11400.114040,000
12 Mar 20240.11800.12300.11500.11500.1150110,000
11 Mar 20240.11300.12480.11300.12480.124811,055
08 Mar 20240.11020.11020.11020.11020.1102-
07 Mar 20240.10500.10500.10500.10500.1050-
06 Mar 20240.10020.10600.10020.10600.106010,000
05 Mar 20240.10060.10060.09600.09600.096092,750
04 Mar 20240.11400.11400.11400.11400.11409,000
01 Mar 20240.10640.11500.10640.11020.11025,000
29 Feb 20240.10200.11000.10200.11000.110034,931
28 Feb 20240.12000.12380.11100.11600.1160118,005
27 Feb 20240.08600.10140.08600.10120.1012101,015
26 Feb 20240.08500.08500.08500.08500.0850-
23 Feb 20240.08510.09270.08510.09270.09275,000
22 Feb 20240.09000.09000.08600.08600.086010,000
21 Feb 20240.07500.09650.07500.09650.0965302,400
20 Feb 20240.07500.07500.07500.07500.0750-
19 Feb 20240.07410.08470.07410.08470.08475,000
16 Feb 20240.07160.08500.07160.08300.0830176,000
15 Feb 20240.08130.08890.08130.08410.084138,135
14 Feb 20240.07840.07840.07840.07840.0784-
13 Feb 20240.07840.07840.07840.07840.0784-
12 Feb 20240.08110.08340.07960.07960.079612,900
09 Feb 20240.08210.08730.08210.08730.087317,650
08 Feb 20240.07920.08300.07920.08300.083020,000
07 Feb 20240.08190.08190.08190.08190.0819-
06 Feb 20240.08320.08320.08320.08320.0832-
05 Feb 20240.08210.08670.08210.08670.0867500
02 Feb 20240.07840.07840.07840.07840.0784-
01 Feb 20240.07730.07730.07730.07730.0773-
31 Jan 20240.08000.08000.07670.07830.078367,050
30 Jan 20240.08000.08000.08000.08000.0800-
29 Jan 20240.08220.08220.08220.08220.0822-
26 Jan 20240.08260.08260.08260.08260.0826-
25 Jan 20240.08270.08270.08270.08270.0827-
24 Jan 20240.08000.08470.08000.08020.080262,000
23 Jan 20240.08670.09010.08670.09000.090020,500
22 Jan 20240.08670.08670.08670.08670.08677,606
19 Jan 20240.08510.08510.08500.08500.08503,000
18 Jan 20240.08510.08510.08500.08500.0850100,000
17 Jan 20240.08800.08800.08800.08800.088010,000
16 Jan 20240.08800.08800.08800.08800.0880-
15 Jan 20240.09200.09200.09200.09200.0920-
12 Jan 20240.08800.09200.08800.09200.092036,000
11 Jan 20240.08800.09100.08800.09090.0909100,000
10 Jan 20240.08800.08800.08800.08800.0880-
09 Jan 20240.08810.09500.08810.09400.094060,000
08 Jan 20240.09190.09190.08680.08680.08689,000
05 Jan 20240.08870.09500.08870.09500.095058,620
04 Jan 20240.09160.09500.09160.09500.095030,000
03 Jan 20240.09150.09210.09150.09210.0921-
02 Jan 20240.09030.10000.09030.10000.100038,000
29 Dec 20230.08700.08700.08700.08700.08701,500
28 Dec 20230.08740.08740.08730.08730.08731,000
27 Dec 20230.08710.09300.08710.09300.09302,500
22 Dec 20230.09010.09030.09010.09030.090365,000
21 Dec 20230.09010.09010.09010.09010.0901-
20 Dec 20230.09190.09500.09010.09010.0901136,800
19 Dec 20230.09200.09490.08870.09000.0900150,000
18 Dec 20230.09500.09500.09500.09500.0950-
15 Dec 20230.09240.10000.09240.10000.100027,000
14 Dec 20230.09130.09830.09130.09140.0914150,000
13 Dec 20230.08970.09500.08970.09500.0950200,000
12 Dec 20230.09050.09050.09050.09050.0905-
11 Dec 20230.09060.09060.09060.09060.0906-
08 Dec 20230.09060.10000.09060.09940.0994102,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...