Bettermoo(d) Food Corporation (0I5A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 11:32AM CEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 0.7360 | 0.8240 | 0.7360 | 0.8240 | 0.8240 | 2,350 |
| 06 June 2024 | 0.7800 | 0.8560 | 0.7000 | 0.8000 | 0.8000 | 3,171 |
| 05 June 2024 | 0.8320 | 0.9000 | 0.8300 | 0.8880 | 0.8880 | 4,173 |
| 04 June 2024 | 0.9160 | 0.9160 | 0.8240 | 0.8240 | 0.8240 | 1,800 |
| 03 June 2024 | 0.9000 | 1.0000 | 0.9000 | 0.9980 | 0.9980 | 4,500 |
| 31 May 2024 | 1.0000 | 1.0000 | 0.9080 | 1.0000 | 1.0000 | 3,580 |
| 30 May 2024 | 0.9640 | 1.0000 | 0.9200 | 0.9200 | 0.9200 | 8,900 |
| 29 May 2024 | 1.0500 | 1.0500 | 0.9520 | 1.0000 | 1.0000 | 8,000 |
| 28 May 2024 | 1.1050 | 1.1050 | 1.0300 | 1.0300 | 1.0300 | 30 |
| 27 May 2024 | 1.1100 | 1.2150 | 1.0650 | 1.0650 | 1.0650 | 3,750 |
| 24 May 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 520 |
| 23 May 2024 | 1.1000 | 1.1900 | 1.1000 | 1.1900 | 1.1900 | 2,012 |
| 22 May 2024 | 1.1150 | 1.1150 | 1.1100 | 1.1100 | 1.1100 | 1,350 |
| 21 May 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 1,302 |
| 20 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 17 May 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 16 May 2024 | 1.1150 | 1.2650 | 1.1150 | 1.2650 | 1.2650 | 20 |
| 15 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 2,000 |
| 14 May 2024 | 1.1350 | 1.1350 | 1.1000 | 1.1350 | 1.1350 | 2,000 |
| 13 May 2024 | 1.2050 | 1.2550 | 1.1600 | 1.2000 | 1.2000 | 2,240 |
| 10 May 2024 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 158 |
| 09 May 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 08 May 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3200 | 1.3200 | 4,250 |
| 07 May 2024 | 1.2700 | 1.3450 | 1.2700 | 1.3450 | 1.3450 | 2,025 |
| 06 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1,000 |
| 03 May 2024 | 1.2850 | 1.3150 | 1.2200 | 1.3150 | 1.3150 | 4,600 |
| 02 May 2024 | 1.2900 | 1.3250 | 1.2150 | 1.2800 | 1.2800 | 4,490 |
| 30 Apr 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| 29 Apr 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 26 Apr 2024 | 1.3150 | 1.3700 | 1.3150 | 1.3450 | 1.3450 | 12,560 |
| 25 Apr 2024 | 1.4450 | 1.6400 | 1.4200 | 1.4200 | 1.4200 | 2,690 |
| 24 Apr 2024 | 1.4150 | 1.5950 | 1.4150 | 1.5950 | 1.5950 | 3,300 |
| 23 Apr 2024 | 1.6950 | 1.6950 | 1.5250 | 1.6400 | 1.6400 | 6,600 |
| 22 Apr 2024 | 1.6250 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 11,257 |
| 19 Apr 2024 | 1.4850 | 1.6550 | 1.4800 | 1.6550 | 1.6550 | 4,600 |
| 18 Apr 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 17 Apr 2024 | 1.5000 | 1.6450 | 1.5000 | 1.6450 | 1.6450 | 4,247 |
| 16 Apr 2024 | 1.6000 | 1.6350 | 1.4550 | 1.5000 | 1.5000 | 9,840 |
| 15 Apr 2024 | 1.7800 | 1.7950 | 1.6350 | 1.6350 | 1.6350 | 10,140 |
| 12 Apr 2024 | 1.7000 | 1.8000 | 1.6500 | 1.7600 | 1.7600 | 33,940 |
| 11 Apr 2024 | 1.5950 | 1.6950 | 1.5950 | 1.6800 | 1.6800 | 28,500 |
| 10 Apr 2024 | 1.6700 | 1.6900 | 1.5100 | 1.5950 | 1.5950 | 56,735 |
| 09 Apr 2024 | 1.8200 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 5,950 |
| 08 Apr 2024 | 1.9950 | 2.0400 | 1.7300 | 1.8150 | 1.8150 | 59,970 |
| 05 Apr 2024 | 1.8450 | 1.9100 | 1.6600 | 1.6850 | 1.6850 | 26,472 |
| 04 Apr 2024 | 1.5900 | 1.8750 | 1.5900 | 1.8000 | 1.8000 | 57,619 |
| 03 Apr 2024 | 1.4650 | 1.5850 | 1.4650 | 1.5750 | 1.5750 | 1,260 |
| 02 Apr 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5500 | 1.5500 | 33,055 |
| 28 Mar 2024 | 1.3500 | 1.4800 | 1.3100 | 1.4800 | 1.4800 | 40,859 |
| 27 Mar 2024 | 1.1100 | 1.3600 | 1.1100 | 1.2900 | 1.2900 | 48,206 |
| 26 Mar 2024 | 1.0500 | 1.1700 | 0.9850 | 1.1700 | 1.1700 | 15,920 |
| 25 Mar 2024 | 1.2300 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 9,313 |
| 22 Mar 2024 | 1.4500 | 1.4900 | 1.2500 | 1.2900 | 1.2900 | 21,561 |
| 21 Mar 2024 | 1.6400 | 1.6400 | 1.4100 | 1.4500 | 1.4500 | 16,631 |
| 20 Mar 2024 | 1.6000 | 1.6500 | 1.5300 | 1.5500 | 1.5500 | 16,900 |
| 19 Mar 2024 | 2.0000 | 2.0400 | 1.5700 | 1.7400 | 1.7400 | 100,454 |
| 18 Mar 2024 | 2.7000 | 3.0000 | 2.3200 | 2.3200 | 2.3200 | 136,264 |
| 15 Mar 2024 | 2.4800 | 2.5800 | 2.4800 | 2.5800 | 2.5800 | 6,560 |
| 14 Mar 2024 | 2.2200 | 2.3600 | 2.1000 | 2.3600 | 2.3600 | 45,543 |
| 13 Mar 2024 | 2.4000 | 2.4800 | 2.4000 | 2.4200 | 2.4200 | 31,252 |
| 12 Mar 2024 | 2.4400 | 2.4400 | 2.3400 | 2.3800 | 2.3800 | 30,337 |
| 11 Mar 2024 | 2.3600 | 3.0800 | 2.3200 | 2.3800 | 2.3800 | 162,516 |
| 08 Mar 2024 | 1.9200 | 2.3000 | 1.9200 | 2.3000 | 2.3000 | 21,190 |
| 07 Mar 2024 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 1,000 |
| 06 Mar 2024 | 1.9300 | 2.1400 | 1.8700 | 2.1400 | 2.1400 | 150 |
| 05 Mar 2024 | 2.3800 | 2.3800 | 1.8100 | 1.9100 | 1.9100 | 5,978 |
| 04 Mar 2024 | 1.9000 | 2.2800 | 1.8000 | 1.8000 | 1.8000 | 54,884 |
| 01 Mar 2024 | 1.7600 | 1.8700 | 1.7100 | 1.8700 | 1.8700 | 8,802 |
| 29 Feb 2024 | 1.5000 | 1.7400 | 1.5000 | 1.7400 | 1.7400 | 1,300 |
| 28 Feb 2024 | 1.6500 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 3,500 |
| 27 Feb 2024 | 1.9700 | 2.0000 | 1.5900 | 1.5900 | 1.5900 | 6,939 |
| 26 Feb 2024 | 1.9300 | 2.0600 | 1.9300 | 1.9800 | 1.9800 | 17,439 |
| 23 Feb 2024 | 1.8000 | 1.9300 | 1.8000 | 1.9000 | 1.9000 | 3,950 |
| 22 Feb 2024 | 1.9200 | 1.9200 | 1.7500 | 1.8000 | 1.8000 | 2,589 |
| 21 Feb 2024 | 1.7900 | 1.9100 | 1.6800 | 1.8300 | 1.8300 | 9,480 |
| 20 Feb 2024 | 1.8400 | 1.9200 | 1.6500 | 1.7700 | 1.7700 | 40,954 |
| 19 Feb 2024 | 1.8200 | 2.1400 | 1.8200 | 1.9800 | 1.9800 | 81,180 |
| 16 Feb 2024 | 1.5100 | 1.8300 | 1.5100 | 1.5900 | 1.5900 | 9,950 |
| 15 Feb 2024 | 1.5200 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 1,910 |
| 14 Feb 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 100 |
| 13 Feb 2024 | 1.5000 | 1.7400 | 1.5000 | 1.5200 | 1.5200 | 2,100 |
| 12 Feb 2024 | 1.8000 | 2.1800 | 1.6900 | 1.7400 | 1.7400 | 18,773 |
| 09 Feb 2024 | 1.3000 | 1.8400 | 1.3000 | 1.6800 | 1.6800 | 19,832 |
| 08 Feb 2024 | 1.4500 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 4,500 |
| 07 Feb 2024 | 1.8900 | 1.8900 | 1.5500 | 1.5500 | 1.5500 | 3,820 |
| 06 Feb 2024 | 1.8700 | 1.9800 | 1.7200 | 1.7200 | 1.7200 | 11,790 |
| 05 Feb 2024 | 2.1000 | 2.4800 | 1.9600 | 1.9600 | 1.9600 | 80,916 |
| 02 Feb 2024 | 1.3500 | 1.9500 | 1.3500 | 1.7500 | 1.7500 | 13,211 |
| 01 Feb 2024 | 1.1400 | 1.4000 | 1.1400 | 1.4000 | 1.4000 | 2,940 |
| 31 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 30 Jan 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 1,100 |
| 29 Jan 2024 | 1.0000 | 1.4000 | 1.0000 | 1.0000 | 1.0000 | 2,400 |
| 26 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 25 Jan 2024 | 1.0700 | 1.5900 | 1.0700 | 1.5900 | 1.5900 | 2 |
| 24 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 23 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Jan 2024 | 1.2200 | 1.2200 | 1.1300 | 1.1300 | 1.1300 | 1,025 |
| 19 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 18 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 17 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.