UK markets closed

ZignSec AB (Z6C.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0130+0.0070 (+116.67%)
As of 09:13AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.00300.01300.00300.01300.0130100
20 May 20240.00600.00600.00600.00600.0060-
17 May 20240.00800.01360.00800.01360.0136-
16 May 20240.02000.02000.02000.02000.0200-
15 May 20240.01220.01220.01220.01220.0122-
14 May 20240.01740.02040.01740.02040.0204-
13 May 20240.00900.02020.00900.02020.0202-
10 May 20240.00880.00880.00880.00880.0088-
09 May 20240.00880.00880.00880.00880.0088-
08 May 20240.00720.04900.00720.04900.0490100
07 May 20240.00400.01400.00400.01400.0140-
06 May 20240.00780.01600.00780.01600.0160-
03 May 20240.00840.01840.00840.01840.0184-
02 May 20240.01760.04000.01760.04000.0400100
30 Apr 20240.03880.03880.01820.01820.0182-
29 Apr 20240.03620.04740.03620.04740.0474-
26 Apr 20240.02900.03020.02900.03020.0302-
25 Apr 20240.02280.02840.02280.02840.0284-
24 Apr 20240.00940.00940.00940.00940.0094-
23 Apr 20240.00500.00500.00500.00500.0050-
22 Apr 20240.00580.00580.00580.00580.0058-
19 Apr 20240.00580.00580.00580.00580.0058-
18 Apr 20240.00680.01600.00680.01600.0160-
17 Apr 20240.00700.01620.00700.01620.0162-
16 Apr 20240.00780.01700.00780.01700.0170-
15 Apr 20240.01220.01780.01220.01780.0178-
12 Apr 20240.02320.02320.02000.02000.0200-
11 Apr 20240.01440.01440.01440.01440.0144-
10 Apr 20240.01340.01340.01340.01340.0134-
09 Apr 20240.01120.02180.01120.02180.0218-
08 Apr 20240.01300.01300.01300.01300.0130-
05 Apr 20240.01980.02000.01980.02000.0200-
04 Apr 20240.02320.02320.02220.02220.0222-
03 Apr 20240.01280.02300.01280.02180.0218-
02 Apr 20240.01640.02300.01640.02300.0230-
28 Mar 20240.01080.01940.01080.01940.0194-
27 Mar 20240.00810.01980.00810.01980.0198-
26 Mar 20240.01610.01730.01610.01730.0173-
25 Mar 20240.01900.01900.01770.01770.0177-
22 Mar 20240.00980.01610.00980.01610.0161-
21 Mar 20240.01260.01850.01260.01850.0185-
20 Mar 20240.01030.01030.01030.01030.0103-
19 Mar 20240.00810.01950.00810.01950.0195-
18 Mar 20240.01310.01820.01310.01820.0182-
15 Mar 20240.01870.02140.01870.02140.0214-
14 Mar 20240.02250.02250.02250.02250.0225-
13 Mar 20240.01640.02110.01640.01920.0192-
12 Mar 20240.01060.01060.01060.01060.0106-
11 Mar 20240.01180.01990.01180.01990.0199-
08 Mar 20240.01440.01440.01440.01440.0144-
07 Mar 20240.01530.02300.01530.02300.0230-
06 Mar 20240.01540.02310.01540.02220.0222-
05 Mar 20240.02530.02530.02400.02400.0240-
04 Mar 20240.02650.02790.02650.02790.0279-
01 Mar 20240.02640.02900.02640.02900.0290-
29 Feb 20240.02550.02550.02130.02210.0221-
28 Feb 20240.01790.02530.01790.02530.0253-
27 Feb 20240.02130.02520.02130.02520.0252-
26 Feb 20240.01790.01790.01790.01790.0179-
23 Feb 20240.02320.02640.02320.02640.0264-
22 Feb 20240.02420.03020.02420.03020.0302-
21 Feb 20240.01320.02560.01320.02560.0256-
20 Feb 20240.02280.02280.02120.02120.0212-
19 Feb 20240.02150.02150.02060.02060.0206-
16 Feb 20240.01140.01140.01140.01140.0114-
15 Feb 20240.02050.02050.02050.02050.0205-
14 Feb 20240.02210.02210.02120.02120.0212-
13 Feb 20240.02150.02210.02150.02210.0221-
12 Feb 20240.01320.02060.01320.02060.0206-
09 Feb 20240.01220.02110.01220.02110.0211-
08 Feb 20240.01480.02330.01480.02130.0213-
07 Feb 20240.01670.01670.01670.01670.0167-
06 Feb 20240.01690.02630.01690.02630.0263-
05 Feb 20240.02610.02630.02610.02630.0263-
02 Feb 20240.02940.02940.02940.02940.0294-
01 Feb 20240.02800.02950.02800.02930.0293-
31 Jan 20240.02940.03040.02940.03040.0304-
30 Jan 20240.02280.03040.02280.03040.0304-
29 Jan 20240.03220.03240.03220.03240.0324-
26 Jan 20240.02410.03200.02410.03200.0320-
25 Jan 20240.02490.02490.02490.02490.0249-
24 Jan 20240.03440.03440.03440.03440.0344-
23 Jan 20240.03120.03450.03120.03450.0345-
22 Jan 20240.03250.03250.02190.02190.0219-
19 Jan 20240.02330.03230.02170.02170.0217-
18 Jan 20240.02540.03090.02540.03090.0309-
17 Jan 20240.02580.02580.02580.02580.0258-
16 Jan 20240.03280.03440.03280.03440.0344-
15 Jan 20240.03390.03480.03390.03480.0348-
12 Jan 20240.02800.02800.02800.02800.0280-
11 Jan 20240.02640.03430.02640.03430.0343-
10 Jan 20240.02800.03540.02800.03540.0354-
09 Jan 20240.03060.03060.03040.03040.0304-
08 Jan 20240.03160.03160.02760.02760.0276-
05 Jan 20240.02590.02590.02590.02590.0259-
04 Jan 20240.02760.02760.02760.02760.0276-
03 Jan 20240.03250.03630.03250.03630.0363-
02 Jan 20240.03440.03440.03440.03440.0344-
29 Dec 20230.02330.02330.02330.02330.0233-
28 Dec 20230.02400.02400.02400.02400.0240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...