UK markets close in 4 hours 1 minute

Denarius Metals Corp (T7C.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.45500.0000 (0.00%)
As of 08:46PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jun 20240.39800.39800.39800.39800.3980-
18 Jun 20240.39800.43400.39800.40600.40601,600
17 Jun 20240.40000.44600.39800.44600.4460-
14 Jun 20240.35600.40600.35600.40600.4060-
13 Jun 20240.35400.36400.35400.36400.3640-
12 Jun 20240.35000.35000.35000.35000.3500-
11 Jun 20240.34800.35800.34800.35800.3580-
10 Jun 20240.34800.35800.34800.35600.3560150
07 Jun 20240.34600.35600.34600.35600.3560-
06 Jun 20240.34600.35400.30000.35400.3540-
05 Jun 20240.34800.35400.34600.35400.3540-
04 Jun 20240.38000.39000.38000.38800.3880-
03 Jun 20240.39000.39000.37000.37000.3700-
31 May 20240.40400.41800.40200.41800.418010,000
30 May 20240.41000.41800.40200.40200.40209,500
29 May 20240.38200.39600.38200.39600.3960-
28 May 20240.35600.42400.35000.41000.410013,000
27 May 20240.36200.40400.36200.36400.3640-
24 May 20240.34000.35000.32800.35000.3500-
23 May 20240.34800.38800.34800.35600.356017,000
22 May 20240.30800.35600.30800.35600.35604,600
21 May 20240.26000.34600.24800.34600.34601,500
20 May 20240.26000.26200.26000.26200.2620-
17 May 20240.27400.32200.27000.27000.27003,000
16 May 20240.28200.28200.27000.27000.2700-
15 May 20240.31200.31400.27200.29200.29207,700
14 May 20240.33800.34000.33800.34000.3400-
13 May 20240.37800.38200.37800.38200.3820-
10 May 20240.31200.35800.31200.35800.35803,100
09 May 20240.32400.32800.32400.32800.3280-
08 May 20240.31200.31400.31200.31400.3140-
07 May 20240.32400.32800.32400.32800.3280-
06 May 20240.32400.32800.32400.32800.3280-
03 May 20240.32600.33000.32600.32800.3280-
02 May 20240.32600.32800.32600.32800.3280-
30 Apr 20240.32000.32200.32000.32200.3220-
29 Apr 20240.34800.35000.34800.35000.3500-
26 Apr 20240.33400.35000.33400.35000.3500500
25 Apr 20240.33200.33600.33200.33600.3360-
24 Apr 20240.33400.35000.33400.35000.3500700
23 Apr 20240.34800.35200.34800.35000.3500-
22 Apr 20240.36400.36400.36400.36400.3640-
19 Apr 20240.37400.37400.37400.37400.3740-
18 Apr 20240.39400.39600.39400.39600.3960-
17 Apr 20240.38000.38400.38000.38200.3820-
16 Apr 20240.38400.38400.38400.38400.3840-
15 Apr 20240.38200.38400.38200.38400.3840-
12 Apr 20240.42800.43200.42800.43200.4320-
11 Apr 20240.43400.43800.43400.43800.4380-
10 Apr 20240.43400.43600.43400.43600.4360-
09 Apr 20240.34400.34400.34400.34400.3440-
08 Apr 20240.44600.50000.44600.50000.50004,200
05 Apr 20240.44200.48600.41800.48600.48603,200
04 Apr 20240.48000.48000.41800.48000.480011,300
03 Apr 20240.48200.48200.48200.48200.4820-
02 Apr 20240.52500.52500.52000.52000.5200-
28 Mar 20240.45800.46000.45800.46000.4600-
27 Mar 20240.36800.36800.36800.36800.3680-
26 Mar 20240.39600.39600.38400.39400.3940-
25 Mar 20240.38400.39600.38400.39600.3960-
22 Mar 20240.39800.39800.38800.38800.3880-
21 Mar 20240.41600.43400.40000.40400.40405,450
20 Mar 20240.43600.44600.43600.44000.4400-
19 Mar 20240.43000.44400.41000.44400.4440-
18 Mar 20240.45000.45400.42200.42600.4260-
15 Mar 20240.45000.45600.44400.45600.4560-
14 Mar 20240.43600.43600.43400.43600.4360-
13 Mar 20240.45000.45000.43400.44200.4420-
12 Mar 20240.47800.47800.42000.43600.4360-
11 Mar 20240.47000.47000.46400.47000.470030
08 Mar 20240.44400.47000.44400.47000.4700-
07 Mar 20240.45000.46800.43600.43600.4360-
06 Mar 20240.48400.49000.45000.45000.4500-
05 Mar 20240.43600.53500.43600.50000.5000-
04 Mar 20240.35000.44000.34800.42800.4280-
01 Mar 20240.35000.35200.35000.35200.3520-
29 Feb 20240.35000.35200.34800.35200.3520-
28 Feb 20240.34400.34400.34400.34400.3440-
27 Feb 20240.34400.35200.34400.35200.3520-
26 Feb 20240.35800.35800.35400.35400.3540-
23 Feb 20240.37200.37200.35600.36400.3640-
22 Feb 20240.35800.35800.33000.34400.3440500
21 Feb 20240.33200.33200.32800.32800.3280-
20 Feb 20240.33000.33200.32000.32000.3200-
19 Feb 20240.34600.34800.34600.34800.3480-
16 Feb 20240.34800.34800.33000.34000.3400-
15 Feb 20240.33200.33800.33200.33200.3320-
14 Feb 20240.33400.33400.33400.33400.3340-
13 Feb 20240.35400.35600.33200.33200.3320-
12 Feb 20240.36000.36200.35600.35600.3560-
09 Feb 20240.38200.38200.35600.36000.3600-
08 Feb 20240.38800.39000.36600.36600.3660-
07 Feb 20240.38200.41000.38200.39800.398014,000
06 Feb 20240.38200.38200.36400.36600.3660-
05 Feb 20240.38200.38200.36600.36600.3660-
02 Feb 20240.38800.38800.38200.38200.3820-
01 Feb 20240.36800.36800.36600.36600.3660-
31 Jan 20240.36800.37200.36600.37200.3720-
30 Jan 20240.38800.39200.38800.39200.3920-
29 Jan 20240.38600.38800.37800.37800.3780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...