UK Markets closed

ADX Energy Ltd (GHU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.00650.0000 (0.00%)
As of 8:01AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Oct 20210.00650.00650.00650.00650.006510,000
20 Oct 20210.00650.00650.00650.00650.0065-
19 Oct 20210.00650.00750.00650.00750.007510,000
18 Oct 2021------
15 Oct 20210.00750.00750.00750.00750.0075139,184
14 Oct 20210.00700.00700.00700.00700.0070155,834
13 Oct 20210.00650.00650.00650.00650.0065-
12 Oct 20210.00700.00700.00700.00700.0070114,500
11 Oct 20210.00700.00750.00700.00750.0075921,666
08 Oct 20210.00550.00550.00550.00550.0055-
07 Oct 20210.00550.00550.00550.00550.0055-
06 Oct 20210.00550.00550.00550.00550.0055-
05 Oct 20210.00600.00600.00600.00600.0060280,000
04 Oct 20210.00500.00500.00500.00500.0050102,000
01 Oct 20210.00500.00500.00500.00500.005050,000
30 Sept 20210.00400.00400.00400.00400.0040-
29 Sept 20210.00400.00500.00400.00500.0050200,000
28 Sept 20210.00400.00500.00400.00500.0050411,000
27 Sept 20210.00400.00400.00400.00400.0040-
24 Sept 20210.00450.00450.00450.00450.0045-
23 Sept 20210.00450.00450.00450.00450.0045-
22 Sept 20210.00450.00450.00450.00450.0045-
21 Sept 20210.00400.00400.00400.00400.0040-
20 Sept 20210.00450.00500.00450.00500.00501,000,000
17 Sept 20210.00450.00500.00450.00500.00501,144,444
16 Sept 20210.00400.00400.00400.00400.0040-
15 Sept 20210.00400.00400.00400.00400.0040-
14 Sept 20210.00400.00400.00400.00400.0040-
13 Sept 20210.00400.00400.00400.00400.0040-
10 Sept 20210.00400.00400.00400.00400.0040-
09 Sept 20210.00400.00400.00400.00400.0040-
08 Sept 20210.00400.00400.00400.00400.0040-
07 Sept 20210.00400.00400.00400.00400.0040-
06 Sept 20210.00450.00450.00450.00450.0045519,044
03 Sept 20210.00400.00500.00400.00500.005020,000
02 Sept 20210.00400.00400.00400.00400.0040-
01 Sept 20210.00500.00500.00500.00500.0050-
31 Aug 20210.00400.00500.00400.00500.005060,000
30 Aug 20210.00400.00400.00400.00400.0040-
27 Aug 20210.00400.00400.00400.00400.0040-
26 Aug 20210.00400.00400.00400.00400.0040-
25 Aug 20210.00400.00400.00400.00400.0040-
24 Aug 20210.00450.00500.00450.00450.0045135,000
23 Aug 20210.00450.00450.00450.00450.0045-
20 Aug 20210.00450.00450.00450.00450.0045-
19 Aug 20210.00450.00500.00450.00500.00503,000
18 Aug 20210.00450.00450.00450.00450.0045-
17 Aug 20210.00450.00450.00450.00450.0045-
16 Aug 20210.00500.00500.00500.00500.0050200,000
13 Aug 20210.00450.00450.00450.00450.0045-
12 Aug 20210.00450.00450.00450.00450.0045-
11 Aug 20210.00500.00500.00500.00500.0050391,000
10 Aug 20210.00500.00500.00500.00500.0050-
09 Aug 20210.00500.00550.00500.00550.0055200,000
06 Aug 20210.00500.00500.00500.00500.0050-
05 Aug 20210.00500.00550.00500.00550.00552,000,000
04 Aug 20210.00550.00550.00550.00550.005590,000
03 Aug 20210.00500.00550.00500.00550.0055245,000
02 Aug 20210.00500.00500.00500.00500.0050120,000
30 Jul 20210.00500.00550.00500.00550.00552,250,000
29 Jul 20210.00500.00500.00500.00500.0050-
28 Jul 20210.00500.00500.00500.00500.0050-
27 Jul 20210.00450.00450.00450.00450.0045-
26 Jul 20210.00450.00450.00450.00450.0045-
23 Jul 20210.00450.00450.00450.00450.0045-
22 Jul 20210.00550.00550.00550.00550.005530,000
21 Jul 20210.00500.00500.00500.00500.0050-
20 Jul 20210.00500.00500.00500.00500.0050-
19 Jul 20210.00500.00500.00500.00500.0050-
16 Jul 20210.00500.00550.00500.00550.005563,500
15 Jul 20210.00500.00500.00500.00500.0050113,650
14 Jul 20210.00400.00400.00400.00400.0040-
13 Jul 20210.00400.00400.00400.00400.0040-
12 Jul 20210.00400.00400.00400.00400.0040-
09 Jul 20210.00400.00400.00400.00400.0040-
08 Jul 20210.00400.00500.00400.00500.0050151,382
07 Jul 20210.00400.00400.00400.00400.0040-
06 Jul 20210.00400.00400.00400.00400.0040-
05 Jul 20210.00400.00400.00400.00400.0040-
02 Jul 20210.00400.00400.00400.00400.0040-
01 Jul 20210.00400.00400.00400.00400.0040-
30 Jun 20210.00400.00400.00400.00400.00406,750
29 Jun 20210.00450.00500.00450.00500.005025,000
28 Jun 20210.00500.00500.00500.00500.0050432,000
25 Jun 20210.00500.00500.00500.00500.0050-
24 Jun 20210.00500.00500.00500.00500.0050-
23 Jun 20210.00500.00500.00500.00500.0050-
22 Jun 20210.00500.00500.00500.00500.0050-
21 Jun 20210.00500.00500.00500.00500.0050-
18 Jun 20210.00500.00500.00500.00500.0050-
17 Jun 20210.00500.00550.00500.00550.005550,000
16 Jun 20210.00500.00500.00500.00500.0050-
15 Jun 20210.00500.00500.00500.00500.0050-
14 Jun 20210.00500.00500.00500.00500.0050-
11 Jun 20210.00500.00600.00500.00600.006050,000
10 Jun 20210.00500.00500.00500.00500.0050-
09 Jun 20210.00500.00600.00500.00600.00604,800
08 Jun 20210.00500.00550.00500.00550.005513,500
07 Jun 20210.00500.00500.00500.00500.0050-
04 Jun 20210.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...