UK markets open in 7 hours 40 minutes

Novonix Limited (GC3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.35100.0000 (0.00%)
At close: 6:07PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20211.35001.35101.28401.35101.351029,636
18 Jun 20211.35501.39001.35101.35101.35104,689
17 Jun 20211.34301.40801.34301.35101.35109,283
16 Jun 20211.36601.41001.36001.41001.41008,576
15 Jun 20211.41001.41901.37001.37001.370023,095
14 Jun 20211.41601.48101.41401.45101.451014,783
11 Jun 20211.41501.48301.41501.45001.45005,385
10 Jun 20211.40101.40101.40101.40101.4010250
09 Jun 20211.43101.49201.42601.42901.429018,900
08 Jun 20211.46001.48601.44101.44101.441033,088
07 Jun 20211.45801.52201.40301.47901.479028,173
04 Jun 20211.50101.53001.46301.51001.510019,911
03 Jun 20211.48001.52901.48001.50201.502011,026
02 Jun 20211.52001.52001.48101.48101.481011,829
01 Jun 20211.46001.50001.46001.49101.49107,803
31 May 20211.42001.47001.42001.46801.468028,435
28 May 20211.49301.50801.45701.45701.457025,799
27 May 20211.40901.40901.38501.38501.3850900
26 May 20211.38701.40501.38701.39801.39809,736
25 May 20211.34701.41001.33701.33701.33706,875
21 May 20211.33001.34801.26201.32401.324035,514
20 May 20211.37201.37901.31101.31201.31208,528
19 May 20211.32001.34001.27001.33701.337010,460
18 May 20211.37201.37301.29001.32001.320042,970
17 May 20211.28101.34701.28101.34101.341014,870
14 May 20211.20001.26301.19701.24501.245016,151
13 May 20211.25001.25001.12001.20001.200059,171
12 May 20211.35501.35501.30001.30001.300031,778
11 May 20211.41901.41901.37401.41901.419040,116
10 May 20211.49801.52901.46501.50901.509053,085
07 May 20211.35001.37901.26801.35901.3590121,468
06 May 20211.42001.42001.30901.37001.370092,056
05 May 20211.40101.47501.39901.47501.475010,754
04 May 20211.45801.45801.38401.38701.387038,409
03 May 20211.49901.49901.47101.49701.497012,664
30 Apr 20211.53001.53801.46601.48101.481018,866
29 Apr 20211.52001.54901.50901.50901.509025,800
28 Apr 20211.45101.49901.45001.45001.45007,931
27 Apr 20211.50001.50001.46101.46301.463021,168
26 Apr 20211.49301.49301.43801.44201.442013,731
23 Apr 20211.44301.49901.43801.44201.442013,700
22 Apr 20211.40001.44901.39001.42001.420036,335
21 Apr 20211.47201.47601.38001.38201.382054,902
20 Apr 20211.54201.54201.48301.48301.483010,472
19 Apr 20211.55401.57401.50601.52101.521027,647
16 Apr 20211.46501.51901.44801.46401.464058,613
15 Apr 20211.45201.49901.45201.47301.473016,290
14 Apr 20211.43801.46701.43801.46601.466032,403
13 Apr 20211.44101.47101.42101.42101.421043,650
12 Apr 20211.49901.49901.43301.48801.488018,496
09 Apr 20211.46701.53201.46701.50801.508014,133
08 Apr 20211.48001.53001.48001.53001.53005,944
07 Apr 20211.51901.53001.45101.53001.530026,225
06 Apr 20211.51301.51301.48101.50801.508037,650
01 Apr 20211.49001.56301.49001.55001.550047,475
31 Mar 20211.39001.44001.39001.42001.420039,530
30 Mar 20211.41001.45001.36001.40001.400087,717
29 Mar 20211.51001.52001.46001.49001.490068,385
26 Mar 20211.47001.55001.47001.55001.550077,656
25 Mar 20211.49001.50001.38001.40001.4000117,572
24 Mar 20211.54001.56001.51001.53001.530038,592
23 Mar 20211.60001.63001.56001.57001.570024,266
22 Mar 20211.65001.66001.59001.63001.630056,748
19 Mar 20211.64001.67001.62001.66001.660028,039
18 Mar 20211.68001.69001.63001.65001.650060,629
17 Mar 20211.66001.69001.64001.65001.650024,365
16 Mar 20211.75001.75001.69001.69001.690033,344
15 Mar 20211.72001.76001.71001.74001.7400137,692
12 Mar 20211.80001.86001.78001.79001.790083,447
11 Mar 20211.68001.73001.68001.71001.710068,723
10 Mar 20211.63001.69001.61001.65001.650074,707
09 Mar 20211.55001.69001.55001.69001.6900110,602
08 Mar 20211.55001.56001.51001.55001.5500119,448
05 Mar 20211.53001.79001.53001.63001.6300136,292
04 Mar 20211.58001.63001.48001.49001.4900227,672
03 Mar 20211.76001.76001.64001.65001.6500184,973
02 Mar 20211.84001.85001.80001.84001.8400132,989
01 Mar 20211.92001.92001.87001.89001.8900166,906
26 Feb 20211.94001.96001.90001.91001.9100301,677
25 Feb 20212.34002.34002.34002.34002.3400-
24 Feb 20212.20002.50002.20002.34002.3400285,926
23 Feb 20212.42002.42002.10002.28002.2800393,364
22 Feb 20212.60002.70002.28002.42002.42001,532,522
19 Feb 20212.06002.22001.95002.16002.1600161,211
18 Feb 20211.89001.94001.85001.85001.8500101,085
17 Feb 20211.95001.98001.89001.94001.940060,673
16 Feb 20212.00002.00001.94001.96001.960081,266
15 Feb 20211.86002.10001.83002.06002.0600209,320
12 Feb 20211.74001.78001.74001.78001.780047,864
11 Feb 20211.74001.75001.72001.73001.730053,555
10 Feb 20211.73001.79001.73001.78001.780040,558
09 Feb 20211.73001.74001.72001.72001.720052,683
08 Feb 20211.74001.80001.71001.78001.780076,855
05 Feb 20211.79001.80001.74001.79001.790049,299
04 Feb 20211.80001.83001.77001.78001.780037,910
03 Feb 20211.98001.98001.78001.84001.840092,762
02 Feb 20211.89002.04001.88002.00002.0000105,188
01 Feb 20211.75001.86001.75001.85001.8500160,077
29 Jan 20211.80001.80001.52001.62001.6200276,559
28 Jan 20212.08002.10001.81001.91001.9100125,232
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...