UK markets close in 2 hours 44 minutes

E3 Lithium Limited (OW3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.1140-0.0060 (-0.54%)
As of 08:00AM CEST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.11401.11401.11401.11401.11402,300
16 May 20241.13201.13201.12001.12001.12002,300
15 May 20241.12801.12801.12801.12801.1280-
14 May 20241.11001.16001.11001.16001.16001,000
13 May 20241.12401.12401.12401.12401.1240-
10 May 20241.11801.11801.11801.11801.1180-
09 May 20241.11001.11001.11001.11001.1100-
08 May 20241.14801.14801.14801.14801.1480-
07 May 20241.12001.16001.12001.16001.160050
06 May 20241.15201.15201.15201.15201.1520-
03 May 20241.12401.16601.12401.16601.1660150
02 May 20241.15401.15401.15401.15401.1540-
30 Apr 20241.19201.19201.17001.17001.17002,083
29 Apr 20241.22001.23401.22001.23401.2340200
26 Apr 20241.24601.24601.24601.24601.2460-
25 Apr 20241.23801.23801.23801.23801.238040
24 Apr 20241.24001.24001.24001.24001.2400-
23 Apr 20241.25001.25001.25001.25001.2500-
22 Apr 20241.20001.20001.20001.20001.2000-
19 Apr 20241.16601.16601.16601.16601.1660-
18 Apr 20241.16201.16201.16201.16201.1620-
17 Apr 20241.21001.21001.21001.21001.2100-
16 Apr 20241.30601.30601.29001.29001.29002,000
15 Apr 20241.27201.36201.27201.36201.36202,850
12 Apr 20241.21601.30801.21601.30801.30809,089
11 Apr 20241.22201.24201.22201.24001.24007,690
10 Apr 20241.16601.16601.16601.16601.1660-
09 Apr 20241.13801.13801.13801.13801.1380-
08 Apr 20241.11801.11801.11801.11801.1180-
05 Apr 20241.10801.10801.10801.10801.1080-
04 Apr 20241.19201.19201.19201.19201.1920-
03 Apr 20241.06601.13601.06601.13601.13608,802
02 Apr 20241.00001.00001.00001.00001.0000-
28 Mar 20240.98500.99500.98500.99500.99501,100
27 Mar 20241.02001.02000.98000.98000.98002,650
26 Mar 20241.04001.04001.04001.04001.0400-
25 Mar 20241.04001.09001.04001.09001.0900200
22 Mar 20241.06001.06001.06001.06001.0600-
21 Mar 20241.05001.05001.05001.05001.0500-
20 Mar 20241.04001.04001.04001.04001.04002,000
19 Mar 20241.07001.08001.07001.08001.08001,000
18 Mar 20241.06001.06001.06001.06001.0600-
15 Mar 20241.07001.07001.07001.07001.0700-
14 Mar 20241.07001.07001.07001.07001.0700-
13 Mar 20241.03001.03001.03001.03001.0300-
12 Mar 20241.03001.03001.03001.03001.0300-
11 Mar 20241.07001.07001.03001.03001.030010
08 Mar 20241.08001.08001.05001.05001.0500300
07 Mar 20241.12001.12001.12001.12001.1200-
06 Mar 20241.11001.11001.11001.11001.1100-
05 Mar 20241.13001.13001.11001.11001.1100250
04 Mar 20241.20001.20001.20001.20001.2000-
01 Mar 20241.13001.13001.13001.13001.1300-
29 Feb 20241.10001.10001.10001.10001.1000-
28 Feb 20241.13001.13001.13001.13001.1300-
27 Feb 20241.15001.15001.15001.15001.1500-
26 Feb 20241.20001.20001.20001.20001.2000-
23 Feb 20241.20001.20001.20001.20001.2000260
22 Feb 20241.15001.15001.15001.15001.1500-
21 Feb 20241.21001.21001.21001.21001.2100-
20 Feb 20241.21001.21001.21001.21001.2100-
19 Feb 20241.20001.24001.20001.24001.2400150
16 Feb 20241.10001.24001.10001.24001.240010,237
15 Feb 20241.11001.11001.11001.11001.1100-
14 Feb 20241.11001.11001.11001.11001.1100-
13 Feb 20241.09001.09001.09001.09001.0900-
12 Feb 20241.06001.06001.06001.06001.0600-
09 Feb 20241.05001.09001.05001.05001.05002,250
08 Feb 20241.08001.08001.06001.06001.0600170
07 Feb 20241.16001.16001.16001.16001.1600-
06 Feb 20241.08001.11001.08001.11001.11001,000
05 Feb 20241.26001.26001.19001.19001.19002,650
02 Feb 20241.29001.29001.29001.29001.2900-
01 Feb 20241.26001.26001.26001.26001.2600-
31 Jan 20241.29001.29001.29001.29001.2900-
30 Jan 20241.29001.29001.29001.29001.2900-
29 Jan 20241.32001.32001.31001.31001.31005,208
26 Jan 20241.33001.33001.33001.33001.3300-
25 Jan 20241.30001.30001.30001.30001.3000-
24 Jan 20241.24001.27001.24001.27001.27001,000
23 Jan 20241.27001.27001.27001.27001.2700-
22 Jan 20241.33001.36001.30001.30001.30003,000
19 Jan 20241.36001.36001.36001.36001.3600-
18 Jan 20241.34001.34001.34001.34001.3400-
17 Jan 20241.34001.34001.34001.34001.3400200
16 Jan 20241.37001.37001.37001.37001.3700-
15 Jan 20241.38001.38001.38001.38001.3800-
12 Jan 20241.38001.38001.38001.38001.3800-
11 Jan 20241.39001.39001.39001.39001.3900-
10 Jan 20241.45001.45001.45001.45001.4500-
09 Jan 20241.46001.46001.46001.46001.46002,000
08 Jan 20241.48001.48001.48001.48001.4800-
05 Jan 20241.46001.46001.46001.46001.4600-
04 Jan 20241.49001.49001.49001.49001.4900-
03 Jan 20241.48001.48001.48001.48001.4800-
02 Jan 20241.49001.54001.49001.54001.54003,246
29 Dec 20231.50001.50001.50001.50001.5000-
28 Dec 20231.54001.54001.54001.54001.5400-
27 Dec 20231.54001.55001.54001.55001.5500480
22 Dec 20231.39001.48001.39001.48001.48006,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...