UK markets closed

5E Advanced Materials Inc. (J9I.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.1500-0.0600 (-4.96%)
At close: 09:53PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.21001.21001.15001.15001.1500-
20 Jun 20241.11001.21001.11001.21001.2100-
19 Jun 20241.10001.10001.10001.10001.1000-
18 Jun 20241.13001.13001.13001.13001.1300-
17 Jun 20241.16001.16001.07001.07001.0700-
14 Jun 20241.25001.25001.25001.25001.2500-
13 Jun 20241.30001.30001.26001.28001.2800-
12 Jun 20241.27001.27001.27001.27001.2700-
11 Jun 20241.32001.32001.32001.32001.3200-
10 Jun 20241.32001.35001.32001.35001.3500-
07 Jun 20241.33001.33001.29001.29001.2900-
06 Jun 20241.34001.37001.33001.33001.3300-
05 Jun 20241.32001.33001.32001.33001.3300-
04 Jun 20241.30001.30001.30001.30001.3000-
03 Jun 20241.30001.30001.30001.30001.3000-
31 May 20241.37001.38001.36001.38001.3800-
30 May 20241.37001.41001.37001.39001.3900-
29 May 20241.65001.65001.65001.65001.6500-
28 May 20241.65001.65001.59001.59001.5900-
27 May 20241.65001.65001.65001.65001.6500-
24 May 20241.59001.67001.59001.67001.6700-
23 May 20241.44001.68001.44001.68001.68006,000
22 May 20241.42001.42001.42001.42001.4200-
21 May 20241.29001.35001.29001.35001.3500-
20 May 20241.35001.35001.35001.35001.3500-
17 May 20241.30001.36001.30001.36001.3600-
16 May 20241.33001.33001.33001.33001.3300-
15 May 20241.45001.45001.35001.37001.3700-
14 May 20241.31001.31001.31001.31001.3100-
13 May 20241.30001.30001.30001.30001.3000-
10 May 20241.32001.32001.32001.32001.3200-
09 May 20241.28001.28001.28001.28001.2800-
08 May 20241.26001.31001.26001.31001.3100-
07 May 20241.31001.31001.31001.31001.3100-
06 May 20241.27001.27001.25001.25001.2500-
03 May 20241.17001.17001.17001.17001.1700-
02 May 20241.05001.05001.05001.05001.0500-
30 Apr 20241.01001.10001.01001.08001.0800-
29 Apr 20241.04001.04001.02001.03001.0300-
26 Apr 20241.02001.02001.02001.02001.0200-
25 Apr 20241.06001.06001.03001.03001.0300-
24 Apr 20241.15001.15001.07001.08001.0800-
23 Apr 20241.10001.20001.10001.20001.2000-
22 Apr 20241.09001.09001.09001.09001.0900-
19 Apr 20241.09001.09001.08001.08001.0800-
18 Apr 20241.06001.08001.06001.08001.0800-
17 Apr 20241.06001.06001.05001.05001.0500-
16 Apr 20241.11001.11001.03001.07001.0700-
15 Apr 20241.13001.13001.10001.10001.1000-
12 Apr 20241.15001.15001.15001.15001.1500-
11 Apr 20241.15001.15001.12001.12001.1200-
10 Apr 20241.15001.15001.12001.12001.1200-
09 Apr 20241.15001.15001.15001.15001.1500-
08 Apr 20241.25001.25001.25001.25001.2500-
05 Apr 20241.27001.27001.27001.27001.2700-
04 Apr 20241.34001.34001.34001.34001.3400-
03 Apr 20241.35001.35001.31001.31001.3100-
02 Apr 20241.19001.19001.19001.19001.1900-
28 Mar 20241.23001.24001.23001.23001.2300-
27 Mar 20241.15001.15001.15001.15001.1500-
26 Mar 20241.11001.11001.11001.11001.1100-
25 Mar 20241.14001.14001.14001.14001.1400-
22 Mar 20241.15001.15001.12001.13001.1300-
21 Mar 20241.12001.15001.12001.15001.1500-
20 Mar 20241.11001.11001.11001.11001.1100-
19 Mar 20241.18001.18001.11001.11001.1100-
18 Mar 20241.23001.23001.18001.18001.1800-
15 Mar 20241.23001.23001.23001.23001.2300-
14 Mar 20241.27001.27001.27001.27001.2700-
13 Mar 20241.31001.31001.28001.28001.2800-
12 Mar 20241.42001.42001.31001.31001.3100-
11 Mar 20241.47001.49001.47001.49001.4900-
08 Mar 20241.32001.44001.32001.42001.4200-
07 Mar 20241.28001.36001.28001.32001.3200-
06 Mar 20241.32001.45001.32001.45001.4500-
05 Mar 20241.45001.45001.35001.35001.3500-
04 Mar 20241.49001.49001.47001.48001.4800-
01 Mar 20241.64001.64001.56001.56001.5600-
29 Feb 20241.79001.79001.79001.79001.7900-
28 Feb 20241.68001.77001.68001.77001.7700-
27 Feb 20241.33001.35001.33001.35001.3500-
26 Feb 20241.07001.14001.07001.12001.1200-
23 Feb 20240.95000.97500.95000.97500.9750-
22 Feb 20241.02001.02001.02001.02001.0200-
21 Feb 20241.05001.05001.05001.05001.0500-
20 Feb 20241.18001.18001.06001.06001.0600-
19 Feb 20241.18001.18001.18001.18001.1800-
16 Feb 20241.25001.25001.20001.20001.2000-
15 Feb 20241.22001.22001.22001.22001.2200-
14 Feb 20241.12001.12001.12001.12001.1200-
13 Feb 20241.15001.15001.15001.15001.1500-
12 Feb 20241.14001.14001.14001.14001.1400-
09 Feb 20241.19001.19001.18001.18001.1800-
08 Feb 20241.19001.21001.19001.21001.2100-
07 Feb 20241.22001.22001.11001.11001.1100-
06 Feb 20241.16001.16001.16001.16001.1600-
05 Feb 20241.18001.18001.18001.18001.1800-
02 Feb 20241.22001.22001.15001.15001.1500-
01 Feb 20241.29001.29001.29001.29001.2900-
31 Jan 20241.29001.29001.29001.29001.2900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...