UK Markets closed

Novonix Limited (GC3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.7120+0.2600 (+7.53%)
At close: 7:22PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
17 Sept 20213.65803.71403.64803.71203.712014,295
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
06 Sept 2021------
03 Sept 2021------
02 Sept 2021------
01 Sept 2021------
31 Aug 2021------
30 Aug 2021------
27 Aug 2021------
26 Aug 2021------
25 Aug 2021------
24 Aug 2021------
23 Aug 2021------
20 Aug 2021------
19 Aug 2021------
18 Aug 20212.36202.40402.35002.35802.358049,320
17 Aug 20212.32802.33802.19602.22402.224048,260
16 Aug 20212.48602.48602.37002.40802.408060,188
13 Aug 20212.54002.61802.50002.56002.560048,768
12 Aug 20212.52802.60802.40002.55202.5520110,002
11 Aug 20211.90001.90001.90001.90001.9000-
10 Aug 20211.90001.90001.90001.90001.9000-
09 Aug 20211.90001.90001.90001.90001.9000-
06 Aug 20211.85301.96601.85301.90001.900063,384
05 Aug 20211.79901.81401.75501.81401.814013,766
04 Aug 20211.82801.82901.78701.81101.811022,289
03 Aug 20211.79201.86201.76701.85001.850057,646
02 Aug 20211.79601.81301.75101.79901.799035,485
30 Jul 20211.65301.65301.59001.64901.649030,673
29 Jul 20211.66201.69901.66201.69801.698030,270
28 Jul 20211.54001.60701.54001.60701.60707,394
27 Jul 20211.60001.63601.57001.62101.62109,603
26 Jul 20211.60601.62401.60101.62301.623025,571
23 Jul 20211.62801.70901.62801.65401.65408,378
22 Jul 20211.60101.63801.60101.63801.638013,472
21 Jul 20211.59201.63301.59201.61101.61101,050
20 Jul 20211.63201.67701.60101.61001.61009,410
19 Jul 20211.66201.66201.60101.64001.640021,856
16 Jul 20211.84001.86401.80201.84901.849014,317
15 Jul 20211.76701.81901.71101.81001.810057,485
14 Jul 20211.65201.75001.65201.72001.720052,437
13 Jul 20211.57001.66001.57001.66001.660064,096
12 Jul 20211.44601.47401.44601.46101.461018,839
09 Jul 20211.44001.45201.43901.45201.452032,822
08 Jul 20211.45001.48001.41001.45301.453035,724
07 Jul 20211.45001.48901.44201.48901.48902,530
06 Jul 20211.44101.46001.44101.45101.45104,050
05 Jul 20211.48501.48501.42901.47601.47602,415
02 Jul 20211.48001.52601.48001.52501.525050,844
01 Jul 20211.48701.48701.41801.41801.41803,993
30 Jun 20211.37801.41401.37801.41401.41405,500
29 Jun 20211.43101.45601.38801.41401.414041,331
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...