Australia markets open in 10 minutes

Inpixon (1XS.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0430+0.0006 (+1.42%)
At close: 09:40PM CET
Time period:
03 Mar 2023 - 03 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.04260.04330.04190.04300.0430-
29 Feb 20240.04250.04280.04220.04240.0424-
28 Feb 20240.04400.04430.04270.04280.0428-
27 Feb 20240.04170.04400.04030.04380.0438-
26 Feb 20240.04270.04370.04100.04110.0411-
23 Feb 20240.04450.04510.04050.04080.0408-
22 Feb 20240.04630.04630.04420.04420.0442-
21 Feb 20240.04660.04660.04470.04470.0447-
20 Feb 20240.04670.04760.04410.04650.0465-
19 Feb 20240.04680.04690.04680.04690.0469-
16 Feb 20240.04740.04740.04590.04660.0466-
15 Feb 20240.04610.04660.04520.04620.0462-
14 Feb 20240.04660.04690.04380.04610.0461-
13 Feb 20240.04740.04850.04330.04330.0433-
12 Feb 20240.04670.04790.04570.04710.0471-
09 Feb 20240.04800.04910.04610.04610.0461-
08 Feb 20240.04570.04710.04530.04680.0468-
07 Feb 20240.04680.04730.04410.04420.0442-
06 Feb 20240.04700.04810.04610.04700.0470-
05 Feb 20240.04940.04980.04820.04820.0482-
02 Feb 20240.04820.04870.04800.04860.0486-
01 Feb 20240.05010.05020.04750.04820.0482-
31 Jan 20240.04840.05020.04760.04840.0484-
30 Jan 20240.04840.04980.04740.04760.0476-
29 Jan 20240.04840.04920.04720.04840.0484-
26 Jan 20240.04640.04780.04560.04780.0478-
25 Jan 20240.04410.04890.04390.04760.0476-
24 Jan 20240.04420.04460.04280.04310.0431-
23 Jan 20240.04670.04710.04450.04450.0445-
22 Jan 20240.04760.04760.04650.04710.0471-
19 Jan 20240.04570.04850.04510.04740.0474-
18 Jan 20240.04990.05000.04540.04540.0454-
17 Jan 20240.04750.05320.04560.04960.0496-
16 Jan 20240.04380.05250.04070.05250.0525-
15 Jan 20240.04380.04390.04380.04390.0439-
12 Jan 20240.04110.04600.04100.04390.0439-
11 Jan 20240.04390.04630.04110.04110.0411-
10 Jan 20240.04670.04730.04400.04430.0443-
09 Jan 20240.04730.04730.04600.04660.0466-
08 Jan 20240.04720.04910.04620.04800.0480-
05 Jan 20240.05020.05140.04880.04900.0490-
04 Jan 20240.05000.05000.04870.04900.0490-
03 Jan 20240.05160.05160.05160.05160.0516-
02 Jan 20240.05160.05160.05160.05160.0516-
29 Dec 20230.05160.05160.05160.05160.0516-
28 Dec 20230.05250.05250.05160.05160.0516-
27 Dec 20230.05270.05690.04990.05350.0535-
22 Dec 20230.05190.05520.05130.05520.0552-
21 Dec 20230.05160.05360.04670.05230.0523-
20 Dec 20230.05650.05660.05450.05510.0551-
19 Dec 20230.05780.05780.05340.05550.0555-
18 Dec 20230.06500.07000.05390.05390.0539-
15 Dec 20230.07600.09770.07300.07780.0778-
14 Dec 20230.06480.07680.06290.07120.0712-
13 Dec 20230.06710.06710.06340.06480.0648-
12 Dec 20230.06780.06910.06500.06910.0691-
11 Dec 20230.06130.07410.06030.07310.0731-
08 Dec 20230.06490.06750.06220.06220.0622-
07 Dec 20230.06470.06640.06290.06400.0640-
06 Dec 20230.06420.06570.06020.06060.0606-
05 Dec 20230.06720.06990.06430.06430.0643-
04 Dec 20230.06260.06940.06260.06730.0673-
01 Dec 20230.05740.06230.05740.06230.0623-
30 Nov 20230.05740.05830.05710.05710.0571-
29 Nov 20230.05640.05810.05610.05750.0575-
28 Nov 20230.05800.06160.05600.05600.0560-
27 Nov 20230.06060.06410.05920.05920.0592-
24 Nov 20230.06080.06520.06030.06080.0608-
23 Nov 20230.06090.06100.06080.06080.0608-
22 Nov 20230.06270.06570.06040.06040.0604-
21 Nov 20230.06660.06830.06410.06420.0642-
20 Nov 20230.06310.06810.06090.06680.0668-
17 Nov 20230.06170.06580.06050.06420.0642-
16 Nov 20230.06470.06770.06140.06330.0633-
15 Nov 20230.06340.06470.05940.06180.0618-
14 Nov 20230.06340.06840.06080.06690.0669-
13 Nov 20230.06220.06280.05890.06230.0623-
10 Nov 20230.06270.06340.06070.06070.0607-
09 Nov 20230.06820.07250.06090.06150.0615-
08 Nov 20230.07130.07420.06770.06860.0686-
07 Nov 20230.07180.07670.07000.07670.0767-
06 Nov 20230.07840.08240.07050.07130.0713-
03 Nov 20230.07700.07940.07640.07850.0785-
02 Nov 20230.07910.07930.07620.07620.0762-
01 Nov 20230.07620.07660.07330.07660.0766-
31 Oct 20230.07700.08120.07410.07630.0763-
30 Oct 20230.08650.08890.07620.07840.0784-
27 Oct 20230.09160.09220.08520.08620.0862-
26 Oct 20230.09300.09380.08880.08980.0898-
25 Oct 20230.09750.10210.09090.09120.0912-
24 Oct 20230.10070.11510.09710.10190.1019-
23 Oct 20230.09210.11000.09120.10600.1060-
20 Oct 20230.09520.09520.09220.09470.0947-
19 Oct 20230.09610.09840.09130.09650.0965-
18 Oct 20230.10310.10480.09500.09540.0954-
17 Oct 20230.10050.10510.09940.10510.1051-
16 Oct 20230.09990.10320.09620.10280.1028-
13 Oct 20230.09180.09810.09180.09810.0981-
12 Oct 20230.09360.09530.09090.09440.0944-
11 Oct 20230.09650.09800.09200.09540.0954-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...