Australia Markets open in 4 hrs 13 mins

Altamin Limited (8EE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0580-0.0015 (-2.52%)
As of 08:02AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.05800.05800.05800.05800.058014,666
13 May 20220.05950.05950.05950.05950.0595-
12 May 20220.05750.05750.05750.05750.0575-
11 May 20220.05850.05900.05850.05900.059014,666
10 May 20220.05800.05800.05800.05800.0580-
09 May 20220.05800.05800.05800.05800.0580-
06 May 20220.05850.05850.05850.05850.0585-
05 May 20220.06000.06000.06000.06000.0600-
04 May 20220.06100.06900.06100.06900.069023,004
03 May 20220.04150.04150.04100.04100.04105,208
02 May 20220.04050.04050.04050.04050.0405-
29 Apr 20220.04400.04400.04400.04400.0440-
28 Apr 20220.04450.04450.04450.04450.0445-
27 Apr 20220.04850.04850.04850.04850.0485-
26 Apr 20220.04650.04650.04650.04650.0465-
25 Apr 20220.05000.05000.05000.05000.0500-
22 Apr 20220.05000.05000.05000.05000.0500-
21 Apr 20220.05300.05300.05300.05300.0530-
20 Apr 20220.05550.05550.05550.05550.0555-
19 Apr 20220.05550.05550.05550.05550.0555-
14 Apr 20220.05450.05450.05450.05450.0545-
13 Apr 20220.05300.05300.05300.05300.0530-
12 Apr 20220.06000.06000.06000.06000.0600-
11 Apr 20220.05600.05600.05600.05600.0560-
08 Apr 20220.06000.06850.06000.06850.0685100,000
07 Apr 20220.05350.05350.05350.05350.0535-
06 Apr 20220.05850.05850.05850.05850.0585-
05 Apr 20220.06050.06050.06050.06050.0605-
04 Apr 20220.05650.05650.05650.05650.0565-
01 Apr 20220.05600.05600.05600.05600.0560-
31 Mar 20220.05100.05100.05100.05100.0510-
30 Mar 20220.04600.04600.04600.04600.0460-
29 Mar 20220.04250.04250.04250.04250.0425-
28 Mar 20220.04400.04400.04400.04400.0440-
25 Mar 20220.04150.04150.04150.04150.0415-
24 Mar 20220.05000.05000.05000.05000.0500-
23 Mar 20220.05000.05000.05000.05000.050020,000
22 Mar 20220.03950.03950.03950.03950.0395-
21 Mar 20220.03800.03800.03800.03800.0380-
18 Mar 20220.03650.03650.03650.03650.0365-
17 Mar 20220.03550.03550.03550.03550.0355-
16 Mar 20220.03550.03550.03550.03550.0355-
15 Mar 20220.03700.03700.03700.03700.0370-
14 Mar 20220.03550.03550.03550.03550.0355-
11 Mar 20220.03600.03600.03600.03600.0360-
10 Mar 20220.03600.03600.03600.03600.0360-
09 Mar 20220.03650.03650.03650.03650.0365-
08 Mar 20220.03600.03600.03600.03600.0360-
07 Mar 20220.03950.03950.03950.03950.0395-
04 Mar 20220.03850.03850.03850.03850.0385-
03 Mar 20220.03550.03550.03550.03550.0355-
02 Mar 20220.03450.03450.03450.03450.0345-
01 Mar 20220.03400.03400.03400.03400.0340-
28 Feb 20220.03300.03300.03300.03300.0330-
25 Feb 20220.03700.03700.03700.03700.0370-
24 Feb 20220.03800.03800.03800.03800.0380-
23 Feb 20220.03850.03850.03850.03850.0385-
22 Feb 20220.03850.03850.03850.03850.0385-
21 Feb 20220.03850.03850.03850.03850.0385-
18 Feb 20220.03650.03650.03650.03650.0365-
17 Feb 20220.03500.03500.03500.03500.0350-
16 Feb 20220.03500.03500.03500.03500.0350-
15 Feb 20220.03350.03350.03350.03350.0335-
14 Feb 20220.03200.03200.03200.03200.0320-
11 Feb 20220.03200.03200.03200.03200.0320-
10 Feb 20220.03150.03150.03150.03150.0315-
09 Feb 20220.03150.03150.03150.03150.0315-
08 Feb 20220.03250.03250.03250.03250.0325-
07 Feb 20220.03100.03100.03100.03100.0310-
04 Feb 20220.03300.03300.03300.03300.0330-
03 Feb 20220.03350.03350.03350.03350.0335-
02 Feb 20220.03350.03350.03350.03350.0335-
01 Feb 20220.03400.03400.03400.03400.0340-
31 Jan 20220.03400.03400.03400.03400.0340-
28 Jan 20220.03100.03100.03100.03100.0310-
27 Jan 20220.03400.03400.03400.03400.0340-
26 Jan 20220.03400.04660.03400.04660.046616,107
25 Jan 20220.03260.04700.03260.04700.047017,897
24 Jan 20220.03210.03210.03210.03210.0321-
21 Jan 20220.03170.03490.03170.03490.03492,147
20 Jan 20220.03720.03720.03720.03720.0372-
19 Jan 20220.03820.03820.03820.03820.0382-
18 Jan 20220.03770.03770.03770.03770.0377-
17 Jan 20220.03680.03680.03680.03680.0368-
14 Jan 20220.03680.03680.03680.03680.0368-
13 Jan 20220.04100.04100.04100.04100.0410-
12 Jan 20220.03950.03950.03950.03950.0395-
11 Jan 20220.03950.03950.03950.03950.0395-
10 Jan 20220.04050.04050.04050.04050.0405-
07 Jan 20220.04000.04000.04000.04000.0400-
06 Jan 20220.03950.05100.03950.05100.05102,211
05 Jan 20220.04050.04050.04050.04050.0405-
04 Jan 20220.04050.04050.04050.04050.0405-
03 Jan 20220.03750.03750.03750.03750.0375-
30 Dec 20210.03850.03850.03850.03850.0385-
29 Dec 20210.03750.03750.03750.03750.0375-
28 Dec 20210.03650.03650.03650.03650.0365-
27 Dec 20210.03650.03650.03650.03650.0365-
23 Dec 20210.03650.03650.03650.03650.0365-
22 Dec 20210.03500.03500.03500.03500.0350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...