UK markets open in 7 hours 12 minutes

ITM Power plc (IJ8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5825+0.0020 (+0.34%)
At close: 09:15AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.58250.58250.58250.58250.58253,550
30 Apr 20240.58500.60400.58050.58050.58053,550
29 Apr 20240.58850.59000.57550.58350.58354,750
26 Apr 20240.61450.61550.58350.58350.583518,851
25 Apr 20240.59000.59000.58050.58050.5805100
24 Apr 20240.59600.60000.57500.57500.57506,030
23 Apr 20240.57350.59000.57350.58750.58753,250
22 Apr 20240.59900.59900.58350.58350.5835193
19 Apr 20240.59750.59950.58000.58000.58001,800
18 Apr 20240.59900.59900.57150.57550.57556,060
17 Apr 20240.58100.58100.58100.58100.5810-
16 Apr 20240.58900.58900.57700.57700.57706,708
15 Apr 20240.60750.61500.58800.58800.588033,288
12 Apr 20240.60850.60850.60550.60550.60552,100
11 Apr 20240.61000.63600.61000.62200.62209,695
10 Apr 20240.64950.64950.61000.61000.610010,550
09 Apr 20240.66450.66450.62300.62300.62309,200
08 Apr 20240.61300.67150.61300.67150.671517,950
05 Apr 20240.63000.64650.60550.60900.609020,263
04 Apr 20240.61000.65200.61000.63000.630016,200
03 Apr 20240.61900.63900.61900.61900.61901,920
02 Apr 20240.63000.64450.59100.59100.59108,700
28 Mar 20240.64720.64720.61100.61580.615814,800
27 Mar 20240.60000.61120.59500.61120.61129,190
26 Mar 20240.59000.62980.59000.62500.625026,860
25 Mar 20240.60000.62080.59520.59720.597217,400
22 Mar 20240.61360.63220.60000.60000.60007,770
21 Mar 20240.62020.62020.61180.61180.61182,210
20 Mar 20240.60160.64000.59160.61020.61024,386
19 Mar 20240.62300.63240.60260.60260.602614,920
18 Mar 20240.62340.62340.62340.62340.6234100
15 Mar 20240.64780.64780.62380.63440.63442,200
14 Mar 20240.62100.65340.62100.63020.630264,238
13 Mar 20240.63020.63100.62040.63100.63101,700
12 Mar 20240.64020.66300.62160.62540.62549,072
11 Mar 20240.63320.66800.63320.64080.64084,057
08 Mar 20240.66160.66160.63460.63460.63463,033
07 Mar 20240.66000.69000.64400.65600.65601,330
06 Mar 20240.63800.66980.63800.64020.640225,200
05 Mar 20240.60980.65780.60980.64980.649833,695
04 Mar 20240.63020.65300.63020.65300.65305,530
01 Mar 20240.63020.64920.63000.63020.630215,550
29 Feb 20240.62000.64900.62000.62000.62006,600
28 Feb 20240.67900.69000.62000.62000.620024,150
27 Feb 20240.62060.64980.62020.64000.640032,314
26 Feb 20240.65720.65720.62200.63800.638013,175
23 Feb 20240.65000.66000.63020.63820.638222,411
22 Feb 20240.69000.69960.65020.65020.650249,433
21 Feb 20240.67780.67780.67520.67740.67746,369
20 Feb 20240.68420.71820.67880.67980.67984,915
19 Feb 20240.72000.72000.68680.68680.686813,681
16 Feb 20240.75220.77980.71020.71600.71604,180
15 Feb 20240.74500.77560.71720.73340.733418,790
14 Feb 20240.71920.76100.69420.69420.694212,497
13 Feb 20240.76000.80320.74000.74000.740035,190
12 Feb 20240.66860.75900.66860.73440.734420,519
09 Feb 20240.71600.73320.67020.67920.679216,559
08 Feb 20240.70080.73860.70080.70320.70321,670
07 Feb 20240.71000.73800.70020.70020.70024,060
06 Feb 20240.79260.79260.71020.73800.738031,393
05 Feb 20240.72000.82740.72000.79960.7996102,661
02 Feb 20240.70680.79980.70680.70880.708857,373
01 Feb 20240.69100.71280.64020.66260.662639,239
31 Jan 20240.60980.74480.60620.70100.7010133,320
30 Jan 20240.56000.57000.54840.54840.548417,310
29 Jan 20240.51200.56000.51200.54840.548423,203
26 Jan 20240.52360.56120.52360.55160.55163,020
25 Jan 20240.59660.59660.53120.55000.550012,335
24 Jan 20240.54000.63000.53880.57000.570061,777
23 Jan 20240.51380.54800.51380.53400.53405,600
22 Jan 20240.54800.54800.50400.53960.539652,780
19 Jan 20240.57260.58880.53100.55160.551631,000
18 Jan 20240.57800.61560.57800.58000.580090,843
17 Jan 20240.59000.60900.56700.57800.578021,200
16 Jan 20240.60200.61980.60000.60000.600024,671
15 Jan 20240.64000.64000.60520.60520.60528,290
12 Jan 20240.62780.62780.60000.60300.60304,850
11 Jan 20240.62180.62180.59580.59580.59588,800
10 Jan 20240.61300.61620.61300.61620.6162520
09 Jan 20240.63000.63000.61540.61540.6154500
08 Jan 20240.63020.65220.61280.63820.63823,300
05 Jan 20240.65000.66380.63220.63220.63227,700
04 Jan 20240.65140.67220.65020.65020.65025,268
03 Jan 20240.71280.71280.65020.65300.653013,104
02 Jan 20240.67300.73220.67300.67500.675033,961
29 Dec 20230.67500.71100.67200.68000.68006,725
28 Dec 20230.70200.71960.66980.68180.681823,590
27 Dec 20230.65020.70040.65020.69140.691415,824
22 Dec 20230.64520.65020.64520.65020.65021,890
21 Dec 20230.64140.65080.64020.64640.6464575
20 Dec 20230.68640.68840.64680.64680.646820,025
19 Dec 20230.65600.66000.65000.65700.657086,700
18 Dec 20230.68940.68940.63360.63600.636010,381
15 Dec 20230.64900.69680.64900.65000.650027,748
14 Dec 20230.59440.63840.58800.63840.638419,453
13 Dec 20230.59020.60680.56820.59000.590022,350
12 Dec 20230.61600.61600.57100.58720.587219,960
11 Dec 20230.64200.66720.61900.61900.619012,220
08 Dec 20230.65020.67880.65020.67880.67886,200
07 Dec 20230.66920.66920.64360.64360.64367,216
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...