ABRASILV. RES.CORP. O.N. (1AH.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 26 Sept 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 25 Sept 2024 | 1.7940 | 1.7940 | 1.7600 | 1.7600 | 1.7600 | 9,000 |
| 24 Sept 2024 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | 1.7080 | - |
| 23 Sept 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 20 Sept 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 19 Sept 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 18 Sept 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 17 Sept 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 16 Sept 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 13 Sept 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 12 Sept 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 11 Sept 2024 | 1.4800 | 1.5180 | 1.4800 | 1.5180 | 1.5180 | 21 |
| 10 Sept 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 09 Sept 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 06 Sept 2024 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | 1.5380 | - |
| 05 Sept 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 04 Sept 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 03 Sept 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 02 Sept 2024 | 1.5840 | 1.5840 | 1.5300 | 1.5300 | 1.5300 | 1,500 |
| 30 Aug 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 29 Aug 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | - |
| 28 Aug 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 27 Aug 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 26 Aug 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 23 Aug 2024 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | 1.6380 | - |
| 22 Aug 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 21 Aug 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 20 Aug 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | 1.6480 | - |
| 19 Aug 2024 | 1.5600 | 1.6480 | 1.5600 | 1.6480 | 1.6480 | 5,600 |
| 16 Aug 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 15 Aug 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 14 Aug 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 13 Aug 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 12 Aug 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 09 Aug 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 08 Aug 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 07 Aug 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 06 Aug 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | - |
| 05 Aug 2024 | 1.5580 | 1.5580 | 1.4940 | 1.4940 | 1.4940 | 974 |
| 02 Aug 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 01 Aug 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 31 July 2024 | 1.6600 | 1.6880 | 1.6600 | 1.6880 | 1.6880 | 1,500 |
| 30 July 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 29 July 2024 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | 1.6360 | - |
| 26 July 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | - |
| 25 July 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 24 July 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 23 July 2024 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | 1.7060 | - |
| 22 July 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 19 July 2024 | 1.6740 | 1.6740 | 1.6400 | 1.6400 | 1.6400 | 2,000 |
| 18 July 2024 | 1.8560 | 1.8560 | 1.6740 | 1.6740 | 1.6740 | 2,500 |
| 17 July 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 16 July 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 15 July 2024 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | 1.8580 | - |
| 12 July 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 11 July 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 10 July 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 09 July 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 08 July 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 05 July 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 04 July 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 03 July 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 02 July 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 01 July 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 28 June 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 27 June 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 26 June 2024 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | 1.4680 | - |
| 25 June 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | - |
| 24 June 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1,000 |
| 21 June 2024 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| 20 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 19 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 18 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 17 June 2024 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | 1.5080 | - |
| 14 June 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| 13 June 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 12 June 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 11 June 2024 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | 1.5680 | - |
| 10 June 2024 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | 1.6260 | - |
| 07 June 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 06 June 2024 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | 1.5956 | - |
| 05 June 2024 | 1.5566 | 1.5568 | 1.5566 | 1.5568 | 1.5568 | 900 |
| 04 June 2024 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | 1.5502 | - |
| 03 June 2024 | 1.6000 | 1.6000 | 1.5502 | 1.5502 | 1.5502 | 2,000 |
| 31 May 2024 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | 1.6886 | - |
| 30 May 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 29 May 2024 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | 1.7842 | - |
| 28 May 2024 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | 1.7852 | - |
| 27 May 2024 | 1.7528 | 1.7528 | 1.6236 | 1.6236 | 1.6236 | 1,796 |
| 24 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 23 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 22 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 22 May 2024 | 1:5 Stock split | |||||
| 21 May 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 20 May 2024 | 1.8100 | 1.9100 | 1.8100 | 1.9100 | 1.9100 | 2,617 |
| 17 May 2024 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| 16 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 15 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 14 May 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| *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.