Australia markets open in 3 hours 34 minutes

Ultra Brands Ltd (1ZF.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0960+0.0864 (+900.00%)
At close: 08:38PM CET
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.03600.04500.03600.04300.0430-
24 Nov 20220.03600.04300.03600.04300.0430-
23 Nov 20220.04350.05250.04150.04300.0430-
22 Nov 20220.06150.06200.04000.04000.0400-
21 Nov 20220.06900.07100.05650.05650.0565-
18 Nov 20220.05050.06500.05050.06150.0615-
17 Nov 20220.04350.06150.04350.05950.0595-
16 Nov 20220.05100.05950.04900.05950.0595-
15 Nov 20220.03650.04350.03600.04350.0435-
14 Nov 20220.03650.04400.03650.04350.0435-
11 Nov 20220.03700.04050.03650.04000.0400-
10 Nov 20220.02200.03500.02200.03500.0350-
09 Nov 20220.02950.03150.02950.03150.0315-
08 Nov 20220.02950.03350.02950.03150.0315-
07 Nov 20220.02950.02950.02750.02750.0275-
04 Nov 20220.03000.03000.02800.02800.0280-
03 Nov 20220.02950.03000.02600.02600.0260-
02 Nov 20220.02250.02600.02250.02600.0260-
01 Nov 20220.02250.02400.02250.02250.0225-
31 Oct 20220.02600.03050.02400.03050.0305-
28 Oct 20220.02600.03150.02600.02950.0295-
27 Oct 20220.03650.03650.02950.03150.0315-
26 Oct 20220.03700.03700.03100.03100.0310-
25 Oct 20220.02600.03300.02600.03300.0330-
24 Oct 20220.02600.02950.02600.02600.0260-
21 Oct 20220.02600.02950.02600.02950.0295-
20 Oct 20220.03350.03550.02950.02950.0295-
19 Oct 20220.03350.03550.03350.03550.0355-
18 Oct 20220.03350.03500.03300.03500.0350-
17 Oct 20220.03350.03550.03350.03500.0350-
14 Oct 20220.03700.03750.03500.03500.0350-
13 Oct 20220.03750.03900.03500.03550.0355-
12 Oct 20220.03750.03950.03750.03900.0390-
11 Oct 20220.05000.05000.03900.03900.0390-
10 Oct 20220.04100.04150.04100.04100.0410-
07 Oct 20220.04100.04850.03750.04300.0430-
06 Oct 20220.04100.04850.03500.04850.0485-
05 Oct 20220.04100.04100.04100.04100.0410-
04 Oct 20220.04100.04450.04050.04100.0410-
03 Oct 20220.04050.05250.03750.03750.0375-
30 Sept 20220.04100.04250.04100.04250.0425-
29 Sept 20220.03400.03900.03000.03900.0390-
28 Sept 20220.02650.03200.02650.03200.0320-
27 Sept 20220.03050.03050.03050.03050.0305-
26 Sept 20220.03400.03400.03400.03400.0340-
23 Sept 20220.03400.03400.03400.03400.0340-
22 Sept 20220.03400.03400.03400.03400.0340-
21 Sept 20220.03400.03400.03400.03400.0340-
20 Sept 20220.03750.03750.03750.03750.0375-
19 Sept 20220.03750.03750.03750.03750.0375-
16 Sept 20220.04900.04900.04900.04900.0490-
15 Sept 20220.04950.04950.04950.04950.0495-
14 Sept 20220.03800.03800.03800.03800.0380-
13 Sept 20220.04150.05200.04150.05200.0520-
12 Sept 20220.04150.05200.04150.04800.0480-
09 Sept 20220.04200.04400.04150.04400.0440-
08 Sept 20220.03800.05400.03800.05400.0540-
07 Sept 20220.03800.04050.03800.04050.0405-
06 Sept 20220.03800.03850.03800.03850.0385-
05 Sept 20220.03800.03850.03800.03850.0385-
02 Sept 20220.03800.04050.03800.03850.0385-
01 Sept 20220.03400.04050.03400.04050.0405-
31 Aug 20220.02650.03600.02650.03250.0325-
30 Aug 20220.02650.02900.02650.02900.0290-
29 Aug 20220.02700.02900.02650.02900.0290-
26 Aug 20220.03100.03100.02900.02900.0290-
25 Aug 20220.03050.03300.02950.02950.0295-
24 Aug 20220.03100.03300.03100.03300.0330-
23 Aug 20220.03050.03300.03050.03300.0330-
22 Aug 20220.03050.03500.03050.03300.0330-
19 Aug 20220.03050.03500.03050.03500.0350-
18 Aug 20220.03000.03450.03000.03450.0345-
17 Aug 20220.03400.03650.03400.03450.0345-
16 Aug 20220.03400.03650.03400.03500.0350-
15 Aug 20220.03400.03650.03400.03650.0365-
12 Aug 20220.03400.03650.03400.03650.0365-
11 Aug 20220.03400.03600.03400.03600.0360-
10 Aug 20220.03800.03800.03450.03450.0345-
09 Aug 20220.03400.03800.03400.03450.0345-
08 Aug 20220.03800.04850.03650.03650.0365-
05 Aug 20220.03800.04800.03800.04600.0460-
04 Aug 20220.03800.04800.03800.04800.0480-
03 Aug 20220.05350.05350.04650.04650.0465-
02 Aug 20220.05300.05350.05050.05050.0505-
01 Aug 20220.05350.05350.05300.05350.0535-
29 July 20220.05350.05350.05200.05200.0520-
28 July 20220.05350.05450.05250.05250.0525-
27 July 20220.05350.05400.05200.05200.0520-
26 July 20220.06100.06100.04650.04650.0465-
25 July 20220.06500.06700.05600.05600.0560-
22 July 20220.06100.06700.05800.06500.0650-
21 July 20220.06050.06050.05600.05600.0560-
20 July 20220.05300.05800.04600.05200.0520-
19 July 20220.04550.04600.04000.04600.0460-
18 July 20220.03800.04200.03800.04200.0420-
15 July 20220.04200.04200.04050.04050.0405-
14 July 20220.03450.03650.03400.03650.0365-
13 July 20220.03450.03700.03450.03700.0370-
12 July 20220.03450.03700.03450.03700.0370-
11 July 20220.03400.03850.03400.03850.0385-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...