Australia markets open in 6 hours 49 minutes

Optimi Health Corp (8BN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2300+0.0020 (+0.87%)
As of 06:35PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.21800.23800.21800.23000.2300100
24 Apr 20240.20400.23600.20400.22800.2280-
23 Apr 20240.22600.22600.20600.20600.2060-
22 Apr 20240.18100.22400.18100.22400.2240-
19 Apr 20240.17700.18300.17700.17900.1790-
18 Apr 20240.17400.18200.17400.18000.1800-
17 Apr 20240.17700.17700.17500.17500.1750-
16 Apr 20240.17400.17500.17200.17500.1750-
15 Apr 20240.17100.17200.17100.17200.1720-
12 Apr 20240.17000.17600.17000.17200.1720-
11 Apr 20240.18700.18900.17200.17500.1750-
10 Apr 20240.17700.18200.17500.17500.1750-
09 Apr 20240.18000.18000.17100.17800.1780-
08 Apr 20240.16300.18600.16300.18400.1840-
05 Apr 20240.16300.17400.15900.16600.1660-
04 Apr 20240.15300.16800.15300.16100.1610-
03 Apr 20240.16800.16900.15200.16000.1600-
02 Apr 20240.16800.16900.16800.16900.1690-
28 Mar 20240.15100.16700.15100.16700.1670-
27 Mar 20240.15200.15400.14800.15100.1510-
26 Mar 20240.15000.16100.15000.15500.1550-
25 Mar 20240.14600.15800.14600.15100.1510-
22 Mar 20240.15100.15300.14600.14600.1460-
21 Mar 20240.14400.15000.14400.14800.1480-
20 Mar 20240.16400.16400.14800.14800.1480-
19 Mar 20240.16400.16400.16400.16400.1640-
18 Mar 20240.16100.16800.16100.16400.1640-
15 Mar 20240.16100.16600.16100.16100.1610-
14 Mar 20240.16100.17300.15900.15900.1590-
13 Mar 20240.16800.16800.15900.16100.1610-
12 Mar 20240.17300.17400.16300.16300.1630-
11 Mar 20240.17400.18100.16900.17100.1710-
08 Mar 20240.17000.17400.17000.17400.1740-
07 Mar 20240.16600.17100.16100.17100.1710-
06 Mar 20240.16200.16700.16200.16400.1640-
05 Mar 20240.15200.17100.15200.16200.1620-
04 Mar 20240.15600.15600.14700.15400.1540-
01 Mar 20240.18000.18000.15300.15800.1580-
29 Feb 20240.19800.19800.18200.18200.1820-
28 Feb 20240.20800.20800.19200.19900.1990-
27 Feb 20240.21200.21200.20800.20800.2080-
26 Feb 20240.21000.22000.20800.20800.2080-
23 Feb 20240.19900.21600.19800.21400.2140-
22 Feb 20240.20800.22400.20400.21600.2160-
21 Feb 20240.21800.22600.21000.21800.2180-
20 Feb 20240.24000.24000.22400.22400.2240-
19 Feb 20240.24000.24200.24000.24000.2400-
16 Feb 20240.22800.23800.22400.23600.2360-
15 Feb 20240.22200.23000.22200.23000.2300-
14 Feb 20240.22000.23000.22000.22400.2240-
13 Feb 20240.23400.23400.22200.22200.2220-
12 Feb 20240.22000.23600.22000.23000.2300-
09 Feb 20240.21000.22400.21000.22200.2220-
08 Feb 20240.21400.21400.20400.21200.2120-
07 Feb 20240.22600.22800.21400.21400.2140-
06 Feb 20240.23400.23400.22400.22800.2280-
05 Feb 20240.24200.24200.23400.23400.2340-
02 Feb 20240.23400.23600.23200.23400.2340-
01 Feb 20240.23400.24200.23200.23800.2380-
31 Jan 20240.24200.24200.21800.22600.2260-
30 Jan 20240.23400.23400.22800.23400.2340-
29 Jan 20240.24000.24000.23200.23200.2320-
26 Jan 20240.22600.23600.22400.23400.2340-
25 Jan 20240.22400.22800.21200.22800.2280-
24 Jan 20240.20800.22800.20400.22800.2280-
23 Jan 20240.20800.21200.19800.21200.2120-
22 Jan 20240.20800.20800.19700.20600.2060-
19 Jan 20240.21800.21800.20000.21200.2120-
18 Jan 20240.25200.25200.22200.22200.2220-
17 Jan 20240.25800.26400.25400.25400.2540-
16 Jan 20240.26200.27200.26000.26400.2640-
15 Jan 20240.26200.27600.26000.26000.2600-
12 Jan 20240.27200.27400.26200.26400.2640-
11 Jan 20240.27000.27200.25800.27200.2720-
10 Jan 20240.28800.28800.26400.26800.2680-
09 Jan 20240.27400.28400.26000.28000.2800-
08 Jan 20240.24600.27200.24600.26800.2680-
05 Jan 20240.24600.25200.23600.24200.2420-
04 Jan 20240.23000.25600.22800.24000.2400-
03 Jan 20240.20400.30000.20400.22800.2280-
02 Jan 20240.16800.19800.16300.19400.1940-
29 Dec 20230.11900.11900.11900.11900.1190-
28 Dec 20230.11900.12100.11900.12100.1210-
27 Dec 20230.12300.12800.12100.12200.1220-
22 Dec 20230.12600.12800.12500.12500.1250-
21 Dec 20230.12000.12800.11900.12800.1280-
20 Dec 20230.10900.12100.10900.11900.1190-
19 Dec 20230.11200.11700.11100.11100.1110-
18 Dec 20230.11300.11600.11100.11400.1140-
15 Dec 20230.11200.11600.11200.11400.1140-
14 Dec 20230.10800.11800.10800.11500.1150-
13 Dec 20230.11200.11300.11000.11000.1100-
12 Dec 20230.11300.11700.10600.11000.1100-
11 Dec 20230.11600.11800.11400.11500.1150-
08 Dec 20230.10900.11800.10900.11400.1140-
07 Dec 20230.10900.11000.10700.11000.1100-
06 Dec 20230.11300.11400.11100.11100.1110-
05 Dec 20230.10800.11400.10800.11000.1100-
04 Dec 20230.11600.12100.11000.11400.1140-
01 Dec 20230.11800.12200.11700.11700.1170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...