Advanced Emissions Solutions Inc (OXQ1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 02 May 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 30 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 29 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 26 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 25 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 24 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 23 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 22 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 19 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 18 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 17 Apr 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 16 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 15 Apr 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 12 Apr 2024 | 6.35 | 7.20 | 6.35 | 7.20 | 7.20 | 700 |
| 11 Apr 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 10 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 09 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 08 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 05 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 04 Apr 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - |
| 03 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 02 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 28 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 27 Mar 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 26 Mar 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 25 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 22 Mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 21 Mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 20 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 19 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 18 Mar 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 15 Mar 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 14 Mar 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 13 Mar 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| 12 Mar 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| 11 Mar 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| 08 Mar 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - |
| 07 Mar 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| 06 Mar 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - |
| 05 Mar 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 04 Mar 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 01 Mar 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 29 Feb 2024 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - |
| 28 Feb 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - |
| 27 Feb 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| 26 Feb 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| 23 Feb 2024 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - |
| 22 Feb 2024 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - |
| 21 Feb 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| 20 Feb 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| 19 Feb 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - |
| 16 Feb 2024 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - |
| 15 Feb 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| 14 Feb 2024 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - |
| 13 Feb 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 12 Feb 2024 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - |
| 09 Feb 2024 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - |
| 08 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| 07 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| 06 Feb 2024 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - |
| 05 Feb 2024 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - |
| 02 Feb 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| 01 Feb 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| 31 Jan 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - |
| 30 Jan 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - |
| 29 Jan 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 26 Jan 2024 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - |
| 25 Jan 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 24 Jan 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 23 Jan 2024 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - |
| 22 Jan 2024 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - |
| 19 Jan 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 18 Jan 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 17 Jan 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 16 Jan 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 15 Jan 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 12 Jan 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - |
| 11 Jan 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - |
| 10 Jan 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 09 Jan 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 08 Jan 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - |
| 05 Jan 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | - |
| 04 Jan 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - |
| 03 Jan 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| 02 Jan 2024 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| 29 Dec 2023 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | - |
| 28 Dec 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| 27 Dec 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| 22 Dec 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| 21 Dec 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| 20 Dec 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| 19 Dec 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - |
| 18 Dec 2023 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
| 15 Dec 2023 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - |
| 14 Dec 2023 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | - |
| 13 Dec 2023 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - |
| 12 Dec 2023 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - |
| 11 Dec 2023 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - |
| 08 Dec 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.