UK markets closed

China Rare Earth Holdings Ltd (RAE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0403+0.0007 (+1.77%)
At close: 08:08AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.04030.04030.04030.04030.0403-
02 May 20240.03960.03960.03960.03960.0396-
30 Apr 20240.04070.04070.04070.04070.0407-
29 Apr 20240.04000.04000.04000.04000.0400-
26 Apr 20240.03940.03940.03940.03940.0394-
25 Apr 20240.03940.03940.03940.03940.0394-
24 Apr 20240.03940.03940.03940.03940.0394-
23 Apr 20240.03850.03850.03850.03850.0385-
22 Apr 20240.03900.03900.03900.03900.0390-
19 Apr 20240.03800.03800.03800.03800.0380-
18 Apr 20240.03890.03890.03890.03890.0389-
17 Apr 20240.03900.03900.03900.03900.0390-
16 Apr 20240.03960.03960.03960.03960.0396-
15 Apr 20240.04110.04110.04110.04110.0411-
12 Apr 20240.04030.04030.04030.04030.0403-
11 Apr 20240.04080.04080.04080.04080.0408-
10 Apr 20240.04190.04190.04190.04190.0419-
09 Apr 20240.04310.04310.04310.04310.0431-
08 Apr 20240.04020.04020.04020.04020.0402-
05 Apr 20240.03910.03910.03910.03910.0391-
04 Apr 20240.03910.03910.03710.03710.03711
03 Apr 20240.03930.03930.03930.03930.0393-
02 Apr 20240.03720.03720.03720.03720.0372-
28 Mar 20240.03750.03750.03750.03750.0375-
27 Mar 20240.03740.03740.03740.03740.0374-
26 Mar 20240.03870.03870.03870.03870.0387-
25 Mar 20240.04090.04090.04090.04090.0409-
22 Mar 20240.03960.03960.03960.03960.0396-
21 Mar 20240.04000.04000.04000.04000.0400-
20 Mar 20240.03910.03910.03910.03910.0391-
19 Mar 20240.03950.03950.03950.03950.0395-
18 Mar 20240.03750.03750.03750.03750.0375-
15 Mar 20240.03780.03780.03780.03780.0378-
14 Mar 20240.03800.03800.03800.03800.0380-
13 Mar 20240.03460.03460.03460.03460.0346-
12 Mar 20240.03460.03460.03460.03460.0346-
11 Mar 20240.03500.03500.03500.03500.0350-
08 Mar 20240.03460.03460.03460.03460.0346-
07 Mar 20240.03470.03470.03470.03470.0347-
06 Mar 20240.03430.03430.03430.03430.0343-
05 Mar 20240.03370.03370.03370.03370.0337-
04 Mar 20240.03320.03320.03320.03320.0332-
01 Mar 20240.03380.03380.03380.03380.0338-
29 Feb 20240.03380.03380.03380.03380.0338-
28 Feb 20240.03380.03380.03380.03380.0338-
27 Feb 20240.03370.03370.03370.03370.0337-
26 Feb 20240.03380.03380.03380.03380.0338-
23 Feb 20240.03380.03380.03380.03380.0338-
22 Feb 20240.03330.03330.03330.03330.0333-
21 Feb 20240.03390.03390.03390.03390.0339-
20 Feb 20240.03400.03400.03400.03400.0340-
19 Feb 20240.03400.03400.03400.03400.0340-
16 Feb 20240.03440.03440.03440.03440.0344-
15 Feb 20240.03450.03450.03450.03450.0345-
14 Feb 20240.03460.03460.03460.03460.0346-
13 Feb 20240.03480.03480.03480.03480.0348-
12 Feb 20240.03480.03480.03480.03480.0348-
09 Feb 20240.03480.03480.03480.03480.0348-
08 Feb 20240.03510.03510.03510.03510.0351-
07 Feb 20240.03230.03230.03230.03230.0323-
06 Feb 20240.03200.03200.03200.03200.0320-
05 Feb 20240.03200.03200.03200.03200.0320-
02 Feb 20240.03200.03200.03200.03200.0320-
01 Feb 20240.03200.03200.03200.03200.0320-
31 Jan 20240.03200.03200.03200.03200.0320-
30 Jan 20240.03200.03200.03200.03200.0320-
29 Jan 20240.03230.03230.03230.03230.0323-
26 Jan 20240.03220.03220.03220.03220.0322-
25 Jan 20240.03210.03210.03210.03210.0321-
24 Jan 20240.03200.03200.03200.03200.0320-
23 Jan 20240.03200.03200.03200.03200.0320-
22 Jan 20240.03200.03200.03200.03200.0320-
19 Jan 20240.03210.03210.03210.03210.0321-
18 Jan 20240.03200.03200.03200.03200.0320-
17 Jan 20240.03210.03210.03210.03210.0321-
16 Jan 20240.03300.03300.03300.03300.0330-
15 Jan 20240.03390.03390.03390.03390.0339-
12 Jan 20240.03390.03390.03390.03390.0339-
11 Jan 20240.03450.03450.03450.03450.0345-
10 Jan 20240.03470.03470.03470.03470.0347-
09 Jan 20240.03410.03410.03410.03410.0341-
08 Jan 20240.03410.03410.03410.03410.0341-
05 Jan 20240.03520.03520.03520.03520.0352-
04 Jan 20240.03700.03700.03700.03700.0370-
03 Jan 20240.03740.03740.03740.03740.0374-
02 Jan 20240.03660.03660.03660.03660.0366-
29 Dec 20230.03530.03530.03530.03530.0353-
28 Dec 20230.03570.03570.03570.03570.0357-
27 Dec 20230.03540.03540.03540.03540.0354-
22 Dec 20230.03550.03550.03550.03550.0355-
21 Dec 20230.03570.03570.03570.03570.0357-
20 Dec 20230.03520.03520.03520.03520.0352-
19 Dec 20230.03480.03480.03480.03480.0348-
18 Dec 20230.03530.03530.03530.03530.0353-
15 Dec 20230.03560.03560.03560.03560.0356-
14 Dec 20230.03650.03650.03650.03650.0365-
13 Dec 20230.03680.03680.03680.03680.0368-
12 Dec 20230.03680.03680.03680.03680.0368-
11 Dec 20230.03750.03750.03750.03750.0375-
08 Dec 20230.03930.03930.03930.03930.0393-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...