Australia markets closed

Archer Ltd (8SW1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.5150+2.4144 (+2,400.00%)
At close: 09:43PM CEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.40002.47602.35402.42402.4240-
20 June 20242.39402.41802.38602.40202.4020-
19 June 20242.35202.40002.34402.38802.3880-
18 June 20242.33802.41402.32002.34802.3480-
17 June 20242.36002.36002.28802.33402.3340-
14 June 20242.41602.41602.35002.35202.3520-
13 June 20242.47602.47602.39602.41002.4100-
12 June 20242.48402.49802.46602.48402.4840-
11 June 20242.54002.54002.45802.47402.4740-
10 June 20242.50202.54202.48602.54202.5420-
07 June 20242.51202.61402.51202.51802.5180-
06 June 20242.53602.64002.51402.51402.5140-
05 June 20242.54802.64402.54802.61802.6180-
04 June 20242.67002.67002.52802.53202.5320-
03 June 20242.77202.78002.66202.66802.6680-
31 May 20242.74002.74402.71202.74402.7440-
30 May 20242.63202.73602.63202.73602.7360-
29 May 20242.71602.76202.64202.64402.6440-
28 May 20242.64602.73202.64602.72802.7280-
27 May 20242.79202.79202.64202.64602.6460-
24 May 20242.72602.79402.70802.79402.7940-
23 May 20242.74402.76202.72602.72602.7260-
22 May 20242.66802.75202.66802.72802.7280-
21 May 20242.48602.66602.48602.66602.6660-
20 May 20242.49202.49802.49002.49202.4920-
17 May 20242.48202.48202.48202.48202.4820-
16 May 20242.34802.34802.34802.34802.3480-
15 May 20242.33202.33202.33202.33202.3320-
14 May 20242.37502.37502.37502.37502.3750-
13 May 20242.42002.42002.42002.42002.4200-
10 May 20242.42002.42002.42002.42002.4200-
09 May 20242.35002.35002.35002.35002.3500-
08 May 20242.45002.45002.45002.45002.4500-
07 May 20242.45002.45002.45002.45002.4500-
07 May 20241:25 Stock split
06 May 20242.23002.51502.23002.51502.5150-
03 May 20242.16252.23252.16252.23252.2325-
02 May 20242.18752.23002.12002.15752.1575-
30 Apr 20242.20252.25002.18502.19002.1900-
29 Apr 20242.26252.26252.19502.20752.2075-
26 Apr 20242.23252.26252.19252.25502.2550-
25 Apr 20242.20002.22252.18252.21252.2125-
24 Apr 20242.26752.26752.20002.20502.2050-
23 Apr 20242.26252.27502.20752.25502.2550-
22 Apr 20242.23002.28502.22752.26002.2600-
19 Apr 20242.26752.26752.20502.21252.2125-
18 Apr 20242.30002.30252.26502.28002.2800-
17 Apr 20242.30502.34252.28502.28502.2850-
16 Apr 20242.33002.35502.30752.32002.3200-
15 Apr 20242.50002.50002.34252.34252.3425-
12 Apr 20242.47752.53002.45502.47252.4725-
11 Apr 20242.34502.47252.34502.47252.4725-
10 Apr 20242.45502.45502.34502.34502.3450-
09 Apr 20242.44252.50502.44002.44502.4450-
08 Apr 20242.49252.52002.44502.44502.4450-
05 Apr 20242.49752.52002.49752.49752.4975-
04 Apr 20242.43752.55502.43752.49752.4975-
03 Apr 20242.39252.43752.39252.43752.4375-
02 Apr 20242.41252.47252.37752.39502.3950-
28 Mar 20242.42502.43502.42502.42502.4250-
27 Mar 20242.39002.43502.37002.43502.4350-
26 Mar 20242.31502.39502.31502.39002.3900-
25 Mar 20242.22002.33002.22002.31502.3150-
22 Mar 20242.24002.25002.22002.22002.2200-
21 Mar 20242.27502.27502.24002.24502.2450-
20 Mar 20242.27502.27502.24502.26502.2650-
19 Mar 20242.31002.32002.21502.27502.2750-
18 Mar 20242.35002.38002.30002.31502.3150-
15 Mar 20242.48502.48502.34002.35002.3500-
14 Mar 20242.77502.77502.44502.50002.5000-
13 Mar 20242.53752.53752.44502.50002.5000-
12 Mar 20242.45002.55002.41502.53752.5375-
11 Mar 20242.30002.44502.30002.44502.4450-
08 Mar 20241.95002.35001.95002.31002.3100-
07 Mar 20241.94001.96001.93501.95001.9500-
06 Mar 20241.93001.96501.93001.94501.9450-
05 Mar 20241.98001.98001.92501.92501.9250-
04 Mar 20242.00002.02501.97001.99501.9950-
01 Mar 20241.98502.02001.94502.00502.0050-
29 Feb 20242.03002.03001.91501.97001.9700-
28 Feb 20242.01002.03002.00002.03002.0300-
27 Feb 20242.03002.03002.00002.02002.0200-
26 Feb 20241.99502.04001.99502.03502.0350-
23 Feb 20242.06002.06002.00002.00002.0000-
22 Feb 20242.02502.08002.02502.06502.0650-
21 Feb 20241.96002.01501.95002.01502.0150-
20 Feb 20242.03002.03001.93501.95501.9550-
19 Feb 20242.02502.06002.02002.03502.0350-
16 Feb 20242.04502.06002.02502.02502.0250-
15 Feb 20242.09002.09002.01002.04502.0450-
14 Feb 20242.02502.08002.02502.08002.0800-
13 Feb 20242.12002.12002.02002.02002.0200-
12 Feb 20242.05502.13002.05502.12002.1200-
09 Feb 20242.06502.08002.04502.06002.0600-
08 Feb 20242.06502.11002.06002.06502.0650-
07 Feb 20242.12002.15502.05502.06502.0650-
06 Feb 20242.12002.12002.05502.12002.1200-
05 Feb 20242.08002.12002.08002.11502.1150-
02 Feb 20242.19502.19502.08002.08002.0800-
01 Feb 20242.18502.20502.13502.19502.1950-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...