Australia markets close in 4 hours 9 minutes

JanOne Inc (5AR1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.0000-0.1000 (-4.76%)
At close: 08:30PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20242.06002.10002.00002.00002.000015
26 June 20242.02002.12002.00002.10002.1000-
25 June 20242.02002.12002.02002.06002.0600-
24 June 20242.12002.16002.08002.08002.0800-
21 June 20242.26002.28002.16002.16002.1600-
20 June 20242.08002.40002.08002.38002.3800-
19 June 20242.14002.14002.06002.08002.0800-
18 June 20242.20002.20002.14002.18002.1800-
17 June 20242.20002.22002.16002.16002.1600-
14 June 20242.24002.24002.14002.18002.1800-
13 June 20242.38002.38002.24002.30002.3000-
12 June 20242.48002.50002.34002.34002.3400-
11 June 20242.48002.54002.40002.44002.4400-
10 June 20242.54002.66002.48002.48002.4800-
07 June 20242.68002.72002.48002.56002.5600-
06 June 20242.64002.70002.64002.68002.6800-
05 June 20242.80002.80002.64002.64002.6400-
04 June 20242.72002.88002.62002.76002.7600-
03 June 20243.22003.22002.74002.74002.7400-
31 May 20242.90002.92002.78002.78002.7800-
30 May 20242.86002.96002.84002.88002.8800-
29 May 20242.90002.92002.78002.78002.780015
28 May 20243.08003.08002.84002.86002.8600-
27 May 20243.04003.20003.02003.20003.200025
24 May 20242.82002.84002.72002.84002.8400-
23 May 20243.06003.06002.70002.74002.7400901
22 May 20243.04003.04002.86003.00003.0000-
21 May 20243.04003.10003.02003.04003.0400-
20 May 20243.10003.16003.04003.12003.1200-
17 May 20243.18003.48003.02003.02003.02002,250
16 May 20243.12003.32003.06003.18003.1800-
15 May 20242.74003.12002.72003.12003.1200-
14 May 20243.44003.54002.56002.74002.74004,200
13 May 20245.25005.25003.28003.42003.4200540
10 May 20243.84003.94003.66003.66003.6600-
09 May 20243.98004.00003.64003.76003.7600-
08 May 20244.02004.12003.98004.00004.0000-
07 May 20243.84004.02003.76004.02004.0200-
06 May 20243.62003.74003.44003.74003.7400-
03 May 20243.68003.76003.66003.66003.6600-
02 May 20243.32003.60003.24003.60003.6000-
30 Apr 20243.48003.84003.00003.00003.0000-
29 Apr 20244.76004.82003.96003.96003.9600-
26 Apr 20244.40004.56004.32004.56004.5600-
25 Apr 20244.46004.46004.24004.36004.3600-
24 Apr 20244.22004.40004.04004.36004.3600-
23 Apr 20244.06004.62004.04004.48004.4800-
22 Apr 20243.72004.14003.66004.14004.1400-
19 Apr 20243.46003.50003.36003.44003.4400-
18 Apr 20243.44003.44003.26003.38003.3800-
17 Apr 20243.46003.56003.28003.38003.3800-
16 Apr 20242.90003.70002.88003.70003.7000-
15 Apr 20242.76002.82002.62002.80002.8000-
12 Apr 20242.82002.88002.76002.84002.8400-
11 Apr 20242.62002.78002.60002.76002.7600-
10 Apr 20242.74002.74002.68002.68002.6800-
09 Apr 20242.32002.74002.32002.68002.6800-
08 Apr 20242.30002.32002.24002.30002.3000-
05 Apr 20242.18002.24002.14002.24002.2400-
04 Apr 20242.38002.38002.24002.26002.2600-
03 Apr 20242.36002.42002.26002.40002.4000-
02 Apr 20242.40002.40002.34002.36002.3600-
28 Mar 20242.32502.45002.30002.42502.4250-
27 Mar 20242.24002.34002.13502.34002.3400-
26 Mar 20242.38502.48002.22502.34002.3400-
25 Mar 20242.43002.48002.21002.39002.3900-
22 Mar 20242.46002.59002.39002.40502.4050-
21 Mar 20242.38002.58002.38002.47002.4700-
20 Mar 20242.53502.53502.28002.38502.3850-
19 Mar 20242.62502.63002.49502.49502.4950-
18 Mar 20242.65502.71502.56502.66502.6650-
15 Mar 20242.63002.63002.44502.62002.6200-
14 Mar 20242.47502.67502.47502.63502.6350-
13 Mar 20242.35002.44002.33002.44002.4400-
12 Mar 20242.42502.43502.20002.33502.3350-
11 Mar 20242.56002.56502.40002.40002.4000-
08 Mar 20242.40002.64502.39502.56502.5650-
07 Mar 20242.28002.75502.28002.32502.3250-
06 Mar 20241.97202.48001.92802.27502.2750-
05 Mar 20241.49802.27001.49802.27002.2700-
04 Mar 20241.47601.58001.42801.52001.5200-
01 Mar 20241.00801.41200.98501.41201.4120-
29 Feb 20240.96000.99900.90400.99900.9990-
28 Feb 20240.94100.99300.90800.95000.9500-
27 Feb 20240.98500.98700.93500.93500.9350-
26 Feb 20240.95000.97200.92600.97200.9720-
23 Feb 20240.85800.96600.85700.96600.9660-
22 Feb 20240.84100.84600.80900.84100.8410-
21 Feb 20240.88200.88400.76300.83000.8300-
20 Feb 20240.94400.94400.85500.85500.8550-
19 Feb 20240.94600.94800.94600.94600.9460-
16 Feb 20241.03801.03800.93400.96100.9610-
15 Feb 20241.08201.08600.98801.07201.0720-
14 Feb 20240.93201.09400.88101.09401.0940-
13 Feb 20240.58400.96600.55900.87800.8780-
12 Feb 20240.56000.71000.55500.59100.5910-
09 Feb 20240.56600.57700.56300.56300.5630-
08 Feb 20240.55700.59300.55700.57700.5770-
07 Feb 20240.56800.57700.55200.57100.5710-
06 Feb 20240.55800.59400.55800.58300.5830-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...