Australia markets closed

HighPeak Energy, Inc. (58R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
12.80-0.40 (-3.03%)
At close: 03:29PM CEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202412.7012.8012.7012.8012.80150
13 June 202412.9013.2012.9013.2013.20-
12 June 202413.0013.1013.0013.1013.10-
11 June 202413.0013.1013.0013.1013.10-
10 June 202412.7012.7012.4012.4012.40-
07 June 202412.9013.0012.9013.0013.00-
06 June 202412.6012.7012.6012.7012.70-
05 June 202412.7012.8012.7012.8012.80-
04 June 202413.5013.6013.5013.6013.60-
03 June 202414.3014.4014.3014.4014.40-
03 June 20240.04 Dividend
31 May 202414.2014.2013.9013.9013.86-
30 May 202414.3014.3014.2014.2014.16-
29 May 202414.0014.0014.0014.0013.96-
28 May 202413.5013.6013.5013.6013.56-
27 May 202413.5013.6013.5013.6013.56-
24 May 202413.4013.4013.4013.4013.36-
23 May 202413.5013.5013.1013.1013.06-
22 May 202413.7013.7013.2013.2013.16-
21 May 202413.8013.8013.4013.4013.36-
20 May 202413.4013.5013.4013.5013.46-
17 May 202413.2013.3013.2013.3013.26-
16 May 202413.0013.1013.0013.1013.06-
15 May 202413.1013.2013.1013.2013.16-
14 May 202412.7012.8012.7012.8012.76-
13 May 202413.1013.2013.1013.2013.16-
10 May 202414.4014.4013.8013.8013.76-
09 May 202413.2013.2013.2013.2013.16-
08 May 202413.2013.2013.2013.2013.16-
07 May 202413.2013.2013.1013.1013.06-
06 May 202413.0013.0013.0013.0012.96-
03 May 202413.0013.1013.0013.1013.06-
02 May 202412.6012.7012.6012.7012.66-
30 Apr 202413.8013.8013.8013.8013.76-
29 Apr 202413.8013.8013.8013.8013.76-
26 Apr 202413.6013.7013.6013.7013.66-
25 Apr 202413.9014.0013.8013.8013.76-
24 Apr 202414.0014.0014.0014.0013.96-
23 Apr 202413.9014.3013.9013.9013.86150
22 Apr 202414.3014.4014.3014.4014.36-
19 Apr 202414.0014.0014.0014.0013.96-
18 Apr 202413.7013.7013.7013.7013.66-
17 Apr 202414.0014.1014.0014.1014.06-
16 Apr 202414.0014.1014.0014.1014.06-
15 Apr 202414.1014.2014.1014.2014.16-
12 Apr 202414.1014.1014.0014.0013.96-
11 Apr 202414.1014.1014.1014.1014.06-
10 Apr 202414.0014.0014.0014.0013.96-
09 Apr 202414.4014.4014.3014.3014.26-
08 Apr 202414.6014.7014.6014.7014.66-
05 Apr 202414.5014.5014.4014.4014.36-
04 Apr 202414.4014.6014.4014.6014.56-
03 Apr 202414.8014.8014.8014.8014.76-
02 Apr 202414.5014.7014.5014.7014.66-
28 Mar 202414.6014.6014.4014.5014.46-
27 Mar 202414.1014.4014.1014.4014.36-
26 Mar 202414.6014.7014.4014.4014.36-
25 Mar 202414.1014.2014.1014.1014.06-
22 Mar 202414.4014.4014.2014.2014.16-
21 Mar 202414.4014.7014.4014.7014.66-
20 Mar 202414.5014.5014.2014.2014.16-
19 Mar 202414.2014.3014.2014.3014.26-
18 Mar 202413.8013.8013.7013.7013.66-
15 Mar 202413.8013.8013.7013.7013.66-
14 Mar 202413.8013.8013.8013.8013.76-
13 Mar 202413.5014.0013.5014.0013.96-
12 Mar 202413.8013.8013.8013.8013.76470
11 Mar 202413.2013.2013.0013.0012.96-
08 Mar 202413.0013.0012.9012.9012.86-
07 Mar 202414.0014.0014.0014.0013.96-
06 Mar 202414.8014.9014.7014.9014.86-
05 Mar 202414.6014.6014.5014.5014.46-
04 Mar 202415.2015.3015.2015.3015.26-
01 Mar 202415.1015.1015.1015.1015.06-
29 Feb 202415.0015.0014.9014.9014.86-
29 Feb 20240.04 Dividend
28 Feb 202415.4015.4015.3015.3015.22-
27 Feb 202414.9014.9014.9014.9014.82-
26 Feb 202414.7014.8014.7014.7014.62-
23 Feb 202414.5014.5014.5014.5014.42-
22 Feb 202414.6014.8014.6014.8014.72-
21 Feb 202414.4014.5014.4014.4014.32-
20 Feb 202414.5014.5014.5014.5014.42-
19 Feb 202414.5014.5014.5014.5014.42-
16 Feb 202414.4014.4014.4014.4014.32-
15 Feb 202413.8013.8013.8013.8013.72-
14 Feb 202413.9014.0013.9014.0013.92100
13 Feb 202413.9013.9013.9013.9013.82-
12 Feb 202413.0013.0013.0013.0012.93-
09 Feb 202412.9012.9012.9012.9012.83-
08 Feb 202412.2012.3012.2012.3012.23-
07 Feb 202412.7012.7012.7012.7012.63-
06 Feb 202412.2012.2012.1012.1012.03-
05 Feb 202411.5011.8011.5011.8011.74-
02 Feb 202411.9011.9011.9011.9011.83-
01 Feb 202412.5012.5012.4012.4012.33-
31 Jan 202412.9012.9012.7012.7012.63-
30 Jan 202412.9012.9012.9012.9012.83-
29 Jan 202412.5012.5012.5012.5012.43-
26 Jan 202412.7012.7012.7012.7012.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...