Spectra7 Microsystems Inc. (7M0A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 0.0775 | 2,525 |
| 21 June 2024 | 0.0865 | 0.0865 | 0.0805 | 0.0805 | 0.0805 | - |
| 20 June 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
| 19 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 18 June 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 17 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 14 June 2024 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | - |
| 13 June 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 12 June 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 11 June 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 10 June 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 07 June 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 06 June 2024 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | - |
| 05 June 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 04 June 2024 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
| 03 June 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 31 May 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 30 May 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 29 May 2024 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | - |
| 28 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 27 May 2024 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | - |
| 24 May 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 23 May 2024 | 0.0595 | 0.0820 | 0.0595 | 0.0820 | 0.0820 | 2,525 |
| 22 May 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 21 May 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 20 May 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 May 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 16 May 2024 | 0.0650 | 0.0995 | 0.0650 | 0.0995 | 0.0995 | 2,000 |
| 15 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 14 May 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 13 May 2024 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
| 10 May 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 09 May 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 08 May 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
| 07 May 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 06 May 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 03 May 2024 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
| 02 May 2024 | 0.0690 | 0.0690 | 0.0635 | 0.0635 | 0.0635 | - |
| 30 Apr 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 29 Apr 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 26 Apr 2024 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
| 25 Apr 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 24 Apr 2024 | 0.0725 | 0.0725 | 0.0705 | 0.0705 | 0.0705 | - |
| 23 Apr 2024 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | 0.0745 | - |
| 22 Apr 2024 | 0.0605 | 0.1110 | 0.0605 | 0.1050 | 0.1050 | 11,190 |
| 19 Apr 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 18 Apr 2024 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
| 17 Apr 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
| 16 Apr 2024 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
| 15 Apr 2024 | 0.3720 | 0.3720 | 0.1080 | 0.1080 | 0.1080 | - |
| 12 Apr 2024 | 0.3580 | 0.3600 | 0.3580 | 0.3600 | 0.3600 | - |
| 11 Apr 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 10 Apr 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 09 Apr 2024 | 0.4100 | 0.4100 | 0.3640 | 0.3640 | 0.3640 | - |
| 08 Apr 2024 | 0.3840 | 0.3840 | 0.3580 | 0.3580 | 0.3580 | - |
| 05 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 04 Apr 2024 | 0.3240 | 0.3240 | 0.3120 | 0.3120 | 0.3120 | - |
| 03 Apr 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 02 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 28 Mar 2024 | 0.3620 | 0.3620 | 0.3540 | 0.3540 | 0.3540 | - |
| 27 Mar 2024 | 0.3440 | 0.3440 | 0.3360 | 0.3360 | 0.3360 | - |
| 26 Mar 2024 | 0.3460 | 0.3720 | 0.3460 | 0.3460 | 0.3460 | 10,000 |
| 25 Mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 22 Mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 21 Mar 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 20 Mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 19 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 18 Mar 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 15 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 14 Mar 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 13 Mar 2024 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
| 12 Mar 2024 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
| 11 Mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 08 Mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 07 Mar 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 06 Mar 2024 | 0.4080 | 0.4300 | 0.4080 | 0.4300 | 0.4300 | 5,000 |
| 05 Mar 2024 | 0.4420 | 0.4420 | 0.4180 | 0.4180 | 0.4180 | - |
| 04 Mar 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 01 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 29 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 28 Feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 27 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 26 Feb 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
| 23 Feb 2024 | 0.4740 | 0.4740 | 0.4500 | 0.4500 | 0.4500 | - |
| 22 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 21 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 20 Feb 2024 | 0.4940 | 0.4940 | 0.4760 | 0.4760 | 0.4760 | - |
| 19 Feb 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 16 Feb 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 15 Feb 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 14 Feb 2024 | 0.4600 | 0.4640 | 0.4600 | 0.4600 | 0.4600 | - |
| 13 Feb 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 12 Feb 2024 | 0.3180 | 0.3180 | 0.3040 | 0.3040 | 0.3040 | - |
| 09 Feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 08 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 07 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 06 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 05 Feb 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 02 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 01 Feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| *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.