UK markets close in 1 hour 8 minutes

Scottie Resources Corp (SR8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1150-0.0020 (-1.71%)
As of 03:54PM 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 20240.11500.11500.11500.11500.1150250,000
08 May 20240.11800.12000.11700.11700.1170-
07 May 20240.12200.12700.12000.12000.1200-
06 May 20240.12200.12600.11700.11900.1190-
03 May 20240.12300.12700.12200.12600.1260-
02 May 20240.12700.12700.11700.11700.1170-
30 Apr 20240.12900.12900.12500.12600.1260-
29 Apr 20240.13700.13700.12300.12800.1280-
26 Apr 20240.13300.13900.13300.13500.1350-
25 Apr 20240.13000.13300.12900.13300.1330-
24 Apr 20240.12900.13100.12900.13100.1310-
23 Apr 20240.12700.13100.12600.13100.1310-
22 Apr 20240.13300.13300.12300.12700.1270-
19 Apr 20240.12900.13100.12900.13100.1310-
18 Apr 20240.13300.13500.13100.13100.1310-
17 Apr 20240.13600.13700.13400.13400.1340-
16 Apr 20240.14500.14500.13400.13400.1340-
15 Apr 20240.13900.14600.13900.14400.1440-
12 Apr 20240.15300.16200.14200.14200.1420-
11 Apr 20240.12800.14700.12800.14700.1470-
10 Apr 20240.12600.12900.12600.12900.1290-
09 Apr 20240.12900.12900.12300.12300.1230-
08 Apr 20240.13200.13700.13000.13100.1310-
05 Apr 20240.13600.13700.12900.13000.1300-
04 Apr 20240.13300.13600.13100.13400.1340-
03 Apr 20240.12600.13100.12600.13100.1310-
02 Apr 20240.13000.14000.12400.12400.1240-
28 Mar 20240.13100.13150.12100.13000.1300-
27 Mar 20240.12200.12950.12200.12950.1295-
26 Mar 20240.12350.12400.12250.12250.1225-
25 Mar 20240.12750.12950.12400.12400.1240-
22 Mar 20240.12400.12800.12400.12600.1260-
21 Mar 20240.12950.12950.12100.12450.1245-
20 Mar 20240.12700.12800.12700.12800.1280-
19 Mar 20240.12700.12750.12550.12550.1255-
18 Mar 20240.12700.12700.12400.12400.1240-
15 Mar 20240.12700.13100.12400.12700.1270-
14 Mar 20240.13050.13450.13050.13100.1310-
13 Mar 20240.12700.13400.12700.13050.1305-
12 Mar 20240.12900.12900.12750.12750.1275-
11 Mar 20240.13050.13100.12400.12550.1255-
08 Mar 20240.13550.14100.13050.13050.1305-
07 Mar 20240.14250.14300.13100.13100.1310-
06 Mar 20240.12850.13650.11800.13650.1365-
05 Mar 20240.12500.13100.12500.12700.1270-
04 Mar 20240.12550.12750.12050.12400.1240-
01 Mar 20240.11550.11900.11050.11900.1190-
29 Feb 20240.10850.11600.10850.11100.1110-
28 Feb 20240.11250.11250.10700.11050.1105-
27 Feb 20240.10550.10750.10050.10750.1075-
26 Feb 20240.10250.10750.10050.10750.1075-
23 Feb 20240.09920.10100.09900.10050.1005-
22 Feb 20240.10250.10250.10050.10050.1005-
21 Feb 20240.10900.11100.10050.10050.1005-
20 Feb 20240.11800.11800.10750.11100.1110-
19 Feb 20240.12200.12200.11800.11800.1180-
16 Feb 20240.11350.11550.10500.10800.1080-
15 Feb 20240.12050.12050.11400.11400.1140-
14 Feb 20240.12050.12250.11900.11900.1190-
13 Feb 20240.11350.12250.11350.12200.1220-
12 Feb 20240.11350.11600.11350.11600.1160-
09 Feb 20240.12950.12950.11550.11550.1155-
08 Feb 20240.12950.13150.12250.12250.1225-
07 Feb 20240.12850.13150.12250.13050.1305-
06 Feb 20240.12350.13050.12350.12900.1290-
05 Feb 20240.13050.13100.12400.12550.1255-
02 Feb 20240.12700.12900.12550.12900.1290-
01 Feb 20240.13050.13050.12550.12700.1270-
31 Jan 20240.13050.13250.12900.12950.1295-
30 Jan 20240.13050.13600.12600.12900.1290-
29 Jan 20240.12350.13250.12250.13250.1325-
26 Jan 20240.11950.12500.11950.12300.1230-
25 Jan 20240.11450.12150.11450.12150.1215-
24 Jan 20240.11950.12250.11600.11600.1160-
23 Jan 20240.11550.12150.11550.12150.1215-
22 Jan 20240.11550.11900.11400.11400.1140-
19 Jan 20240.12500.12500.11250.11250.1125-
18 Jan 20240.12650.12650.12300.12300.1230-
17 Jan 20240.12650.12650.12400.12400.1240-
16 Jan 20240.12800.12800.12550.12550.1255-
15 Jan 20240.12900.13100.12750.12750.1275-
12 Jan 20240.13000.13150.12450.12450.1245-
11 Jan 20240.13000.13150.12750.12800.1280-
10 Jan 20240.13000.13150.12800.13100.1310-
09 Jan 20240.12850.13150.12750.13150.1315-
08 Jan 20240.12950.12950.12550.12600.1260-
05 Jan 20240.13000.13200.12850.12850.1285-
04 Jan 20240.13000.13500.12850.12850.1285-
03 Jan 20240.13000.13400.13000.13400.1340-
02 Jan 20240.13350.13400.13050.13050.1305-
29 Dec 20230.12950.12950.12900.12900.1290-
28 Dec 20230.13600.13600.13000.13000.1300-
27 Dec 20230.13350.13350.13100.13100.1310-
22 Dec 20230.13000.13350.12950.13350.1335-
21 Dec 20230.13300.13350.12500.12850.1285-
20 Dec 20230.12300.13200.12300.13200.1320-
19 Dec 20230.12600.12850.12450.12450.1245-
18 Dec 20230.12650.12850.12450.12850.1285-
15 Dec 20230.12200.12700.12200.12700.1270-
14 Dec 20230.12250.12400.12050.12400.1240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...