UK markets closed

Gem Diamonds Limited (ZVW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1655+0.0570 (+52.53%)
At close: 10:37AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.13950.16550.13950.16550.16556,647
02 May 20240.10850.10850.10850.10850.1085-
30 Apr 20240.08180.08180.08180.08180.0818-
29 Apr 20240.08000.08000.08000.08000.0800-
26 Apr 20240.08560.08560.08560.08560.0856-
25 Apr 20240.08540.08540.08540.08540.0854-
24 Apr 20240.08700.08700.08700.08700.0870-
23 Apr 20240.08660.08660.08660.08660.0866-
22 Apr 20240.08940.08940.08940.08940.0894-
19 Apr 20240.08740.08740.08740.08740.0874-
18 Apr 20240.08980.08980.08980.08980.0898-
17 Apr 20240.08940.08940.08940.08940.0894-
16 Apr 20240.08800.08800.08800.08800.0880-
15 Apr 20240.09100.09100.09100.09100.0910-
12 Apr 20240.09180.10700.09180.10700.107010,000
11 Apr 20240.09020.09020.09020.09020.0902-
10 Apr 20240.09340.09340.09340.09340.0934-
09 Apr 20240.09300.09300.09300.09300.0930-
08 Apr 20240.09020.09020.09020.09020.0902-
05 Apr 20240.09060.09060.09060.09060.0906-
04 Apr 20240.09060.09060.09060.09060.0906-
03 Apr 20240.09080.09080.09080.09080.0908-
02 Apr 20240.09260.09260.09260.09260.0926-
28 Mar 20240.09300.09300.09300.09300.0930-
27 Mar 20240.08980.08980.08980.08980.0898-
26 Mar 20240.09040.09040.09040.09040.0904-
25 Mar 20240.09340.09340.09340.09340.0934-
22 Mar 20240.09320.09320.09320.09320.0932-
21 Mar 20240.09660.09660.09660.09660.0966-
20 Mar 20240.09620.09620.09620.09620.0962-
19 Mar 20240.09620.09620.09620.09620.0962-
18 Mar 20240.10100.10100.10100.10100.1010-
15 Mar 20240.10700.10700.10700.10700.1070-
14 Mar 20240.09800.09800.09800.09800.0980-
13 Mar 20240.09820.09820.09820.09820.0982-
12 Mar 20240.10250.10250.10250.10250.1025-
11 Mar 20240.10600.10600.10600.10600.1060-
08 Mar 20240.09800.09800.09800.09800.0980-
07 Mar 20240.09720.09720.09720.09720.0972-
06 Mar 20240.09800.09800.09800.09800.0980-
05 Mar 20240.09740.09740.09740.09740.0974-
04 Mar 20240.10400.10400.10400.10400.1040-
01 Mar 20240.10200.10200.10200.10200.1020-
29 Feb 20240.10350.10350.10350.10350.1035-
28 Feb 20240.10300.10300.10300.10300.1030-
27 Feb 20240.10250.10250.10250.10250.1025-
26 Feb 20240.10200.10200.10200.10200.1020-
23 Feb 20240.09860.09860.09860.09860.0986-
22 Feb 20240.10750.10750.10750.10750.1075-
21 Feb 20240.09940.09940.09940.09940.0994-
20 Feb 20240.09940.09940.09940.09940.0994-
19 Feb 20240.10400.10400.10400.10400.1040-
16 Feb 20240.10850.10850.10850.10850.1085-
15 Feb 20240.10100.10100.10100.10100.1010-
14 Feb 20240.09820.09820.09820.09820.0982-
13 Feb 20240.09720.09720.09720.09720.0972-
12 Feb 20240.10450.10450.10450.10450.1045-
09 Feb 20240.10100.10100.10100.10100.1010-
08 Feb 20240.09740.09740.09740.09740.0974-
07 Feb 20240.10300.10300.10300.10300.1030-
06 Feb 20240.11050.11050.11050.11050.1105-
05 Feb 20240.11050.11050.11050.11050.1105-
02 Feb 20240.11200.11200.11200.11200.1120-
01 Feb 20240.12050.12050.12050.12050.1205-
31 Jan 20240.11350.11350.11350.11350.1135-
30 Jan 20240.11450.11450.11450.11450.1145-
29 Jan 20240.11350.11350.11350.11350.1135-
26 Jan 20240.11350.11350.11350.11350.1135-
25 Jan 20240.11550.11550.11550.11550.1155-
24 Jan 20240.11700.11700.11700.11700.1170-
23 Jan 20240.11300.11300.11300.11300.1130-
22 Jan 20240.12000.12000.12000.12000.1200-
19 Jan 20240.12100.12100.12100.12100.1210-
18 Jan 20240.11950.11950.11950.11950.1195-
17 Jan 20240.12550.12550.12550.12550.1255-
16 Jan 20240.12350.12350.12350.12350.1235-
15 Jan 20240.13550.13550.13550.13550.1355-
12 Jan 20240.13550.13550.13550.13550.1355-
11 Jan 20240.13500.13500.13500.13500.1350-
10 Jan 20240.13250.13250.13250.13250.1325-
09 Jan 20240.13550.13550.13550.13550.1355-
08 Jan 20240.13950.13950.13950.13950.1395-
05 Jan 20240.14200.14200.14200.14200.1420-
04 Jan 20240.14200.14200.14200.14200.1420-
03 Jan 20240.13900.13900.13900.13900.1390-
02 Jan 20240.14100.14100.14100.14100.1410-
29 Dec 20230.14600.14600.14600.14600.1460-
28 Dec 20230.14800.14800.14800.14800.1480-
27 Dec 20230.14500.14500.14500.14500.1450-
22 Dec 20230.14250.14250.14250.14250.1425-
21 Dec 20230.13350.13350.13350.13350.1335-
20 Dec 20230.13250.15350.13250.15350.153517,500
19 Dec 20230.13600.13600.13600.13600.1360-
18 Dec 20230.12550.12550.12550.12550.1255-
15 Dec 20230.12550.12550.12550.12550.1255-
14 Dec 20230.12700.12700.12700.12700.1270-
13 Dec 20230.12550.12550.12550.12550.1255-
12 Dec 20230.12750.12750.12750.12750.1275-
11 Dec 20230.12650.12650.12650.12650.1265-
08 Dec 20230.12650.12650.12650.12650.1265-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...