UK markets closed

AFC Energy PLC (QC8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2370+0.0090 (+3.95%)
At close: 05:36PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.23750.24000.23700.23700.237014,000
09 May 20240.23200.24700.22800.22800.22803,000
08 May 20240.22500.24950.22500.23250.2325122,500
07 May 20240.21250.22150.21250.22150.2215-
06 May 20240.21000.21000.21000.21000.2100-
03 May 20240.20700.21050.20700.20700.2070-
02 May 20240.19540.19540.19540.19540.1954-
30 Apr 20240.20200.21350.20200.21000.21002,500
29 Apr 20240.20450.21400.20450.21350.2135-
26 Apr 20240.20750.20750.20400.20750.2075-
25 Apr 20240.20050.21350.20050.20950.2095-
24 Apr 20240.21050.21550.21050.21300.2130-
23 Apr 20240.20450.21050.20300.21050.2105500
22 Apr 20240.21500.21500.20350.20350.2035-
19 Apr 20240.20800.21400.20750.21250.2125-
18 Apr 20240.21400.21400.20550.20800.2080-
17 Apr 20240.21450.21900.20500.20500.2050-
16 Apr 20240.21300.21550.20650.20650.2065-
15 Apr 20240.23000.23000.21250.22600.22608,000
12 Apr 20240.22400.22900.22400.22650.22656,700
11 Apr 20240.21800.22150.21750.22150.2215-
10 Apr 20240.21550.22200.21200.22050.2205-
09 Apr 20240.21800.22100.21550.21600.216035,800
08 Apr 20240.21000.22050.21000.22050.220510,000
05 Apr 20240.19320.19320.19320.19320.1932-
04 Apr 20240.19600.19980.18980.18980.18984,400
03 Apr 20240.19100.19100.19100.19100.1910-
02 Apr 20240.19400.20000.19400.20000.2000620
28 Mar 20240.21550.21650.20400.21000.21002,500
27 Mar 20240.21400.21750.21000.21700.2170-
26 Mar 20240.21550.22050.21100.21250.2125-
25 Mar 20240.23300.23300.22150.22600.226060,000
22 Mar 20240.23050.23600.22650.23050.23055,000
21 Mar 20240.23350.23950.23050.23050.2305-
20 Mar 20240.22700.22700.22300.22300.2230-
19 Mar 20240.23650.24150.22800.22800.228014,700
18 Mar 20240.22550.24750.22550.24150.24157,300
15 Mar 20240.19440.21700.19440.21700.2170-
14 Mar 20240.19600.20350.19520.20100.2010-
13 Mar 20240.19260.20750.19260.20100.20106,320
12 Mar 20240.21000.22000.20150.20200.202031,122
11 Mar 20240.18020.20700.18020.20700.2070-
08 Mar 20240.19000.19140.19000.19080.1908-
07 Mar 20240.19200.19200.18800.18800.1880150
06 Mar 20240.18120.19160.18080.19160.1916-
05 Mar 20240.18260.18660.18260.18520.1852-
04 Mar 20240.18000.18920.18000.18800.188020,000
01 Mar 20240.17500.17500.17500.17500.175010,000
29 Feb 20240.17620.17620.17600.17600.176030,000
28 Feb 20240.17140.18500.17140.18500.185020,000
27 Feb 20240.17140.17140.17140.17140.1714-
26 Feb 20240.17520.17980.17520.17980.1798150
23 Feb 20240.17500.17520.17500.17520.175221,405
22 Feb 20240.18000.18000.18000.18000.1800-
21 Feb 20240.17020.18040.17020.18040.180410,000
20 Feb 20240.17260.17280.17000.17040.1704110,500
19 Feb 20240.18600.18600.17700.17700.177039,200
16 Feb 20240.18520.19100.18120.19100.191019,200
15 Feb 20240.18500.18700.18500.18680.18681,376
14 Feb 20240.19060.19060.18560.18560.18566,800
13 Feb 20240.18040.19160.17800.19000.190030,000
12 Feb 20240.19400.19400.19080.19080.1908-
09 Feb 20240.20350.20350.19600.19600.196016,000
08 Feb 20240.20600.20750.20400.20400.204012,550
07 Feb 20240.20650.20950.20650.20950.2095-
06 Feb 20240.21000.21400.21000.21350.213518,850
05 Feb 20240.21750.21750.21050.21050.21052,470
02 Feb 20240.22050.22250.21950.21950.2195-
01 Feb 20240.22000.22000.22000.22000.220015,000
31 Jan 20240.21650.22000.21650.22000.2200-
30 Jan 20240.21900.21900.21900.21900.2190370
29 Jan 20240.22300.22300.22300.22300.2230-
26 Jan 20240.21150.22600.21150.22550.22551,400
25 Jan 20240.21000.21350.21000.21200.212021,999
24 Jan 20240.20600.21750.20600.21750.217510,000
23 Jan 20240.21700.21700.20850.21150.2115-
22 Jan 20240.21250.21550.21250.21550.21552,200
19 Jan 20240.20700.21200.20700.21200.212010,000
18 Jan 20240.20100.20100.20100.20100.2010-
17 Jan 20240.20500.20500.20500.20500.2050-
16 Jan 20240.21000.21000.20200.20200.202033,000
15 Jan 20240.21200.21200.21200.21200.2120-
12 Jan 20240.21200.21200.21200.21200.2120-
11 Jan 20240.20650.21550.20650.21550.21554,000
10 Jan 20240.20550.20550.20550.20550.2055-
09 Jan 20240.21100.21100.21100.21100.2110-
08 Jan 20240.20500.21000.20000.20550.205522,000
05 Jan 20240.21000.21000.20900.20900.20901,500
04 Jan 20240.21000.21000.21000.21000.210011,000
03 Jan 20240.22800.22800.21150.21150.211532,930
02 Jan 20240.22700.23300.22550.22550.225511,500
29 Dec 20230.22500.22500.22500.22500.2250-
28 Dec 20230.22200.22500.22200.22500.225010,000
27 Dec 20230.22000.22950.21700.22950.229510,000
22 Dec 20230.22000.22700.22000.22000.22009,500
21 Dec 20230.21000.21950.21000.21950.21951,825
20 Dec 20230.22050.23400.21900.22000.220031,000
19 Dec 20230.23600.23600.21600.22800.228079,300
18 Dec 20230.25350.25500.23600.24000.240060,500
15 Dec 20230.24550.26600.24550.26050.26052,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...