Bettermoo(d) Food Corp (0I5A.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 3,500 |
| 04 June 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 03 June 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 31 May 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 30 May 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 29 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 28 May 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 27 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 24 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 23 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 22 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 21 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 3,500 |
| 20 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 500 |
| 17 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 16 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 15 May 2024 | 1.1350 | 1.1750 | 1.1350 | 1.1750 | 1.1750 | 3,500 |
| 14 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 13 May 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 10 May 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 09 May 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 08 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 07 May 2024 | 1.2750 | 1.3000 | 1.2750 | 1.3000 | 1.3000 | 3,300 |
| 06 May 2024 | 1.3300 | 1.3650 | 1.3300 | 1.3650 | 1.3650 | 1,000 |
| 03 May 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 02 May 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 30 Apr 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 29 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 26 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 25 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 24 Apr 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 23 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 22 Apr 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | - |
| 19 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 18 Apr 2024 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | 1.5650 | - |
| 17 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 16 Apr 2024 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | - |
| 15 Apr 2024 | 1.7450 | 1.7650 | 1.6850 | 1.6850 | 1.6850 | 3,363 |
| 12 Apr 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 11 Apr 2024 | 1.5750 | 1.6950 | 1.5750 | 1.6950 | 1.6950 | 2,000 |
| 10 Apr 2024 | 1.5150 | 1.6500 | 1.5150 | 1.6500 | 1.6500 | 3,000 |
| 09 Apr 2024 | 1.8200 | 1.8200 | 1.7650 | 1.7650 | 1.7650 | 127 |
| 08 Apr 2024 | 2.0300 | 2.0400 | 1.7850 | 1.8400 | 1.8400 | 12,000 |
| 05 Apr 2024 | 1.8550 | 1.9000 | 1.6650 | 1.6650 | 1.6650 | 1,226 |
| 04 Apr 2024 | 1.5800 | 1.6650 | 1.5800 | 1.6650 | 1.6650 | 1,700 |
| 03 Apr 2024 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,500 |
| 02 Apr 2024 | 1.4800 | 1.5700 | 1.4000 | 1.5100 | 1.5100 | 22,700 |
| 28 Mar 2024 | 1.3600 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 4,500 |
| 27 Mar 2024 | 1.1300 | 1.2900 | 1.1300 | 1.2900 | 1.2900 | 750 |
| 26 Mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 28 |
| 25 Mar 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 113 |
| 22 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 21 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 20 Mar 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | - |
| 19 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 18 Mar 2024 | 2.8800 | 3.0200 | 2.4400 | 2.4400 | 2.4400 | 7,800 |
| 15 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 14 Mar 2024 | 2.1600 | 2.3600 | 2.1600 | 2.3600 | 2.3600 | - |
| 13 Mar 2024 | 2.3600 | 2.4800 | 2.3600 | 2.4800 | 2.4800 | 600 |
| 12 Mar 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4000 | 2.4000 | 2,100 |
| 11 Mar 2024 | 2.6000 | 2.9200 | 2.3600 | 2.3600 | 2.3600 | 7,984 |
| 08 Mar 2024 | 1.9300 | 2.1600 | 1.9300 | 2.1600 | 2.1600 | 280 |
| 07 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 06 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 05 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 04 Mar 2024 | 2.3800 | 2.3800 | 2.2000 | 2.2000 | 2.2000 | 1,200 |
| 01 Mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 29 Feb 2024 | 1.6000 | 1.7600 | 1.6000 | 1.7600 | 1.7600 | 1,000 |
| 28 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 27 Feb 2024 | 1.8100 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 154 |
| 26 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 500 |
| 23 Feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 22 Feb 2024 | 1.8000 | 1.8000 | 1.6800 | 1.6800 | 1.6800 | 154 |
| 21 Feb 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 2,770 |
| 20 Feb 2024 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | 1.8000 | 500 |
| 19 Feb 2024 | 1.6000 | 2.1200 | 1.6000 | 1.9900 | 1.9900 | 12,354 |
| 16 Feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 15 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 14 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 13 Feb 2024 | 1.5000 | 1.7500 | 1.5000 | 1.5100 | 1.5100 | 1,000 |
| 12 Feb 2024 | 1.8000 | 1.9900 | 1.7500 | 1.7500 | 1.7500 | 3,105 |
| 09 Feb 2024 | 1.2200 | 1.6900 | 1.2200 | 1.6900 | 1.6900 | 4,125 |
| 08 Feb 2024 | 1.4500 | 1.5200 | 1.4500 | 1.5200 | 1.5200 | 150 |
| 07 Feb 2024 | 1.6400 | 1.6400 | 1.6000 | 1.6000 | 1.6000 | 40 |
| 06 Feb 2024 | 1.8600 | 1.9900 | 1.7200 | 1.7200 | 1.7200 | 6,271 |
| 05 Feb 2024 | 2.0200 | 2.5000 | 1.8500 | 1.8500 | 1.8500 | 47,819 |
| 02 Feb 2024 | 1.3500 | 1.7000 | 1.3500 | 1.7000 | 1.7000 | 1,000 |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 31 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 30 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 26 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 25 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1,000 |
| 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 | 1.2200 | 1.2200 | 1.2200 | - |
| 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 | - |
| 16 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 15 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 75 |
| *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.