UK markets close in 6 hours 46 minutes

Cybeats Technologies Corp. (P4T.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1635+0.0040 (+2.51%)
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.16350.16350.16350.16350.1635600
08 May 20240.15950.15950.15950.15950.1595-
07 May 20240.17050.17050.17050.17050.1705-
06 May 20240.16700.16700.16700.16700.1670-
03 May 20240.14750.14750.14750.14750.1475-
02 May 20240.16050.16050.16050.16050.1605-
30 Apr 20240.16450.16450.16450.16450.1645-
29 Apr 20240.14750.14750.14750.14750.1475-
26 Apr 20240.14100.14100.14100.14100.1410-
25 Apr 20240.15050.15050.15050.15050.1505-
24 Apr 20240.18550.18550.18550.18550.1855600
23 Apr 20240.18550.18550.18550.18550.1855-
22 Apr 20240.21100.21100.20200.20200.20203,220
19 Apr 20240.20600.20600.20600.20600.2060-
18 Apr 20240.18450.18450.18450.18450.1845-
17 Apr 20240.19450.19450.19450.19450.1945-
16 Apr 20240.20600.20600.20600.20600.2060-
15 Apr 20240.10650.21400.10650.19100.19106,165
12 Apr 20240.13350.13400.13350.13400.134012,500
11 Apr 20240.12650.16650.12650.16650.16653,010
10 Apr 20240.13650.13650.13650.13650.1365-
09 Apr 20240.12950.12950.12950.12950.1295-
08 Apr 20240.12300.12300.12300.12300.1230-
05 Apr 20240.12300.16800.12300.16800.168040,000
04 Apr 20240.11000.11000.11000.11000.1100-
03 Apr 20240.10700.10700.10700.10700.1070-
02 Apr 20240.10050.10050.10050.10050.1005-
28 Mar 20240.09560.09560.09560.09560.0956-
27 Mar 20240.09900.09900.09900.09900.0990-
26 Mar 20240.10250.10250.10250.10250.1025-
25 Mar 20240.10600.10600.10600.10600.1060-
22 Mar 20240.10600.10600.10600.10600.1060-
21 Mar 20240.10950.10950.10950.10950.1095-
20 Mar 20240.10200.10200.10200.10200.1020-
19 Mar 20240.10550.10550.10550.10550.1055-
18 Mar 20240.10900.10900.10900.10900.1090-
15 Mar 20240.10600.10600.10600.10600.1060-
14 Mar 20240.10250.10250.10250.10250.1025-
13 Mar 20240.10550.10550.10550.10550.1055-
12 Mar 20240.11600.11600.11600.11600.1160-
11 Mar 20240.08520.08520.08520.08520.0852-
08 Mar 20240.09220.09220.09220.09220.0922-
07 Mar 20240.09220.09220.09220.09220.0922-
06 Mar 20240.08860.08860.08860.08860.0886-
05 Mar 20240.08860.08860.08860.08860.0886-
04 Mar 20240.08860.08860.08860.08860.0886-
01 Mar 20240.08560.08560.08560.08560.0856-
29 Feb 20240.08200.08200.08200.08200.0820-
28 Feb 20240.08920.08920.08920.08920.0892-
27 Feb 20240.08920.10200.08920.10200.1020300
26 Feb 20240.08920.08920.08920.08920.0892-
23 Feb 20240.08960.10150.08960.10150.1015500
22 Feb 20240.08620.08620.08620.08620.0862-
21 Feb 20240.08260.08260.08260.08260.0826-
20 Feb 20240.10050.10050.10050.10050.1005-
19 Feb 20240.10050.10050.10050.10050.1005-
16 Feb 20240.09720.09720.09720.09720.0972-
15 Feb 20240.09700.09700.09700.09700.0970-
14 Feb 20240.09360.09360.09360.09360.0936-
13 Feb 20240.11850.11850.11850.11850.1185-
12 Feb 20240.11450.11500.11450.11500.1150100
09 Feb 20240.11450.11450.11450.11450.1145-
08 Feb 20240.11450.12700.11450.12700.12701,000
07 Feb 20240.11450.14000.11450.14000.14002,500
06 Feb 20240.10400.10400.10400.10400.1040-
05 Feb 20240.11800.11800.11800.11800.1180-
02 Feb 20240.11750.11750.11750.11750.1175-
01 Feb 20240.11800.11900.11800.11900.11901,000
31 Jan 20240.12150.12150.12150.12150.1215-
30 Jan 20240.11800.13500.11800.13500.13501,000
29 Jan 20240.12100.12100.12100.12100.1210-
26 Jan 20240.12100.12100.12100.12100.1210-
25 Jan 20240.12300.12300.12300.12300.1230-
24 Jan 20240.12400.12400.12400.12400.1240-
23 Jan 20240.11650.11650.11650.11650.1165-
22 Jan 20240.13400.13400.13400.13400.1340-
19 Jan 20240.13700.13700.13700.13700.1370-
18 Jan 20240.13650.14600.13650.14600.1460590
17 Jan 20240.13750.15750.13750.15750.15751,165
16 Jan 20240.14350.14350.14350.14350.1435-
15 Jan 20240.15400.15400.15400.15400.1540-
12 Jan 20240.14350.15400.14350.15400.154069
11 Jan 20240.14700.14700.14700.14700.1470-
10 Jan 20240.13050.13050.13050.13050.1305-
09 Jan 20240.13750.13750.13750.13750.1375-
08 Jan 20240.14800.14800.14800.14800.1480-
05 Jan 20240.14450.14450.14450.14450.1445-
04 Jan 20240.15200.15200.15200.15200.1520-
03 Jan 20240.15150.18600.15150.18600.1860100
02 Jan 20240.13750.13750.13750.13750.1375-
29 Dec 20230.13700.13700.13700.13700.1370-
28 Dec 20230.13350.17300.13350.17300.173012,000
27 Dec 20230.12800.12800.12800.12800.1280-
22 Dec 20230.13750.13750.13750.13750.1375-
21 Dec 20230.14100.14100.14100.14100.1410-
20 Dec 20230.15800.15800.15800.15800.1580-
19 Dec 20230.13750.13750.13750.13750.1375-
18 Dec 20230.15150.17000.15150.17000.170013,500
15 Dec 20230.14000.14000.14000.14000.1400-
14 Dec 20230.14700.14700.14700.14700.1470-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...