UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,343.50 +21.20 (+0.91%) DOW
39,366.61 +310.22 (+0.79%) Bitcoin GBP
49,662.32 -241.91 (-0.48%)
Theon International Plc (W8C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 11.72 | 11.74 | 11.70 | 11.70 | 11.70 | 2,000 |
| 08 May 2024 | 11.68 | 11.88 | 11.48 | 11.48 | 11.48 | - |
| 07 May 2024 | 11.68 | 11.76 | 11.68 | 11.76 | 11.76 | - |
| 06 May 2024 | 11.08 | 11.58 | 11.08 | 11.58 | 11.58 | - |
| 03 May 2024 | 10.80 | 10.82 | 10.80 | 10.82 | 10.82 | - |
| 02 May 2024 | 10.88 | 10.88 | 10.74 | 10.74 | 10.74 | 2,000 |
| 30 Apr 2024 | 11.18 | 11.18 | 11.14 | 11.14 | 11.14 | - |
| 29 Apr 2024 | 11.28 | 11.34 | 11.22 | 11.22 | 11.22 | - |
| 26 Apr 2024 | 11.28 | 11.46 | 11.14 | 11.46 | 11.46 | - |
| 25 Apr 2024 | 11.48 | 11.48 | 11.38 | 11.38 | 11.38 | - |
| 24 Apr 2024 | 11.48 | 11.62 | 11.48 | 11.62 | 11.62 | - |
| 23 Apr 2024 | 11.58 | 11.58 | 11.38 | 11.58 | 11.58 | - |
| 22 Apr 2024 | 11.66 | 11.66 | 11.42 | 11.60 | 11.60 | - |
| 19 Apr 2024 | 11.76 | 12.02 | 11.46 | 12.02 | 12.02 | 400 |
| 18 Apr 2024 | 11.86 | 11.96 | 11.86 | 11.96 | 11.96 | - |
| 17 Apr 2024 | 12.06 | 12.12 | 11.96 | 12.12 | 12.12 | - |
| 16 Apr 2024 | 12.46 | 12.46 | 12.28 | 12.28 | 12.28 | - |
| 15 Apr 2024 | 12.78 | 12.78 | 12.76 | 12.76 | 12.76 | - |
| 12 Apr 2024 | 12.52 | 12.68 | 12.52 | 12.68 | 12.68 | - |
| 11 Apr 2024 | 12.56 | 12.60 | 12.56 | 12.60 | 12.60 | - |
| 10 Apr 2024 | 12.58 | 12.60 | 12.56 | 12.56 | 12.56 | - |
| 09 Apr 2024 | 13.04 | 13.04 | 12.60 | 12.60 | 12.60 | - |
| 08 Apr 2024 | 13.24 | 13.24 | 12.84 | 12.84 | 12.84 | 10 |
| 05 Apr 2024 | 13.54 | 13.54 | 13.26 | 13.26 | 13.26 | - |
| 04 Apr 2024 | 13.60 | 13.60 | 13.58 | 13.58 | 13.58 | - |
| 03 Apr 2024 | 13.44 | 13.82 | 13.44 | 13.82 | 13.82 | 60 |
| 02 Apr 2024 | 13.28 | 14.28 | 13.22 | 13.22 | 13.22 | 423 |
| 28 Mar 2024 | 12.24 | 12.38 | 12.24 | 12.38 | 12.38 | - |
| 27 Mar 2024 | 12.60 | 12.66 | 11.76 | 11.76 | 11.76 | - |
| 26 Mar 2024 | 13.00 | 13.02 | 12.58 | 12.58 | 12.58 | - |
| 25 Mar 2024 | 13.50 | 13.50 | 12.96 | 12.96 | 12.96 | - |
| 22 Mar 2024 | 13.10 | 13.10 | 12.86 | 12.90 | 12.90 | - |
| 21 Mar 2024 | 13.04 | 13.18 | 12.98 | 12.98 | 12.98 | - |
| 20 Mar 2024 | 12.76 | 13.26 | 12.76 | 13.26 | 13.26 | - |
| 19 Mar 2024 | 12.68 | 13.00 | 12.66 | 13.00 | 13.00 | 125 |
| 18 Mar 2024 | 12.26 | 12.26 | 12.18 | 12.18 | 12.18 | - |
| 15 Mar 2024 | 12.16 | 12.20 | 12.16 | 12.20 | 12.20 | - |
| 14 Mar 2024 | 12.12 | 12.14 | 12.10 | 12.10 | 12.10 | - |
| 13 Mar 2024 | 12.08 | 12.18 | 11.96 | 12.18 | 12.18 | - |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 11 Mar 2024 | 12.26 | 12.50 | 12.26 | 12.50 | 12.50 | - |
| 08 Mar 2024 | 12.26 | 12.46 | 12.26 | 12.46 | 12.46 | - |
| 07 Mar 2024 | 12.02 | 12.48 | 12.02 | 12.48 | 12.48 | - |
| 06 Mar 2024 | 12.36 | 12.36 | 12.28 | 12.28 | 12.28 | - |
| 05 Mar 2024 | 12.50 | 12.70 | 12.50 | 12.56 | 12.56 | - |
| 04 Mar 2024 | 12.12 | 12.52 | 12.12 | 12.52 | 12.52 | - |
| 01 Mar 2024 | 11.72 | 12.36 | 11.72 | 12.36 | 12.36 | 100 |
| 29 Feb 2024 | 11.96 | 12.08 | 11.96 | 11.96 | 11.96 | - |
| 28 Feb 2024 | 11.28 | 11.38 | 10.78 | 11.38 | 11.38 | - |
| 27 Feb 2024 | 11.32 | 11.32 | 11.18 | 11.18 | 11.18 | - |
| 26 Feb 2024 | 11.52 | 11.60 | 11.52 | 11.60 | 11.60 | - |
| 23 Feb 2024 | 11.60 | 11.76 | 11.60 | 11.64 | 11.64 | - |
| 22 Feb 2024 | 11.86 | 11.86 | 11.40 | 11.58 | 11.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.