Australia markets closed

ANGLE plc (DWV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1680-0.0340 (-16.83%)
As of 09:10AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20240.16800.16800.16800.16800.16805,000
04 June 20240.19200.20200.19200.20200.2020-
03 June 20240.20400.20400.20400.20400.2040-
31 May 20240.19200.19200.19200.19200.1920-
30 May 20240.19200.20800.19200.20800.2080-
29 May 20240.19800.20800.19800.20800.2080-
28 May 20240.19800.21400.19800.21400.2140-
27 May 20240.20800.20800.20800.20800.2080-
24 May 20240.20400.21600.20400.21600.2160-
23 May 20240.20400.22000.20400.22000.2200-
22 May 20240.21600.21600.21600.21600.2160-
21 May 20240.22000.23000.22000.23000.2300-
20 May 20240.22000.22000.22000.22000.2200-
17 May 20240.23800.23800.23800.23800.2380-
16 May 20240.25000.25000.25000.25000.2500-
15 May 20240.21400.21400.21400.21400.2140-
14 May 20240.21400.23600.21400.23600.2360-
13 May 20240.22600.22600.22600.22600.2260-
10 May 20240.25400.25400.23400.23400.2340-
09 May 20240.19600.19600.19600.19600.1960-
08 May 20240.21400.21600.21400.21600.2160-
07 May 20240.21400.26000.21400.23600.23605,000
06 May 20240.17900.17900.17900.17900.1790-
03 May 20240.15600.19800.15600.19800.1980-
02 May 20240.13800.13800.13800.13800.1380-
30 Apr 20240.13900.18600.13900.15400.15403,500
29 Apr 20240.14400.15700.14400.15700.1570-
26 Apr 20240.14400.16200.14400.16200.1620-
25 Apr 20240.15500.15600.15500.15600.1560-
24 Apr 20240.15500.17200.15500.17200.1720-
23 Apr 20240.12000.13600.12000.13600.1360-
22 Apr 20240.12600.13900.12600.13900.1390-
19 Apr 20240.11500.13300.11500.13300.1330-
18 Apr 20240.12100.15000.12100.15000.150029
17 Apr 20240.12100.13700.12100.13700.1370-
16 Apr 20240.12100.14000.12100.14000.1400-
15 Apr 20240.12100.12100.12100.12100.1210-
12 Apr 20240.13900.13900.13900.13900.1390-
11 Apr 20240.13800.15400.13800.15400.1540-
10 Apr 20240.14400.15600.14400.15600.1560-
09 Apr 20240.13200.17600.13200.17600.1760-
08 Apr 20240.12000.12000.12000.12000.1200-
05 Apr 20240.12000.13700.12000.13700.1370-
04 Apr 20240.12100.13700.12100.13700.1370-
03 Apr 20240.12100.16800.12100.13700.13707,568
02 Apr 20240.12100.14100.12100.14100.1410-
28 Mar 20240.12100.14000.12100.14000.1400-
27 Mar 20240.12000.13700.12000.13700.1370-
26 Mar 20240.12600.14200.12600.14200.1420-
25 Mar 20240.13800.14500.13800.14500.1450-
22 Mar 20240.13200.15600.13200.15600.1560-
21 Mar 20240.13300.14800.13300.14800.1480-
20 Mar 20240.13300.14800.13300.14800.1480-
19 Mar 20240.13800.14800.13800.14800.1480-
18 Mar 20240.15000.15000.15000.15000.1500-
15 Mar 20240.15000.16500.15000.16500.1650-
14 Mar 20240.15000.16500.15000.16500.1650-
13 Mar 20240.15000.16700.15000.16700.1670-
12 Mar 20240.15000.16800.15000.16800.1680-
11 Mar 20240.15700.16500.15700.16500.1650-
08 Mar 20240.15600.17100.15600.17100.1710-
07 Mar 20240.16200.17000.16200.17000.1700-
06 Mar 20240.15600.17900.15600.17900.1790-
05 Mar 20240.15600.17000.15600.17000.1700-
04 Mar 20240.16200.16200.16200.16200.1620-
01 Mar 20240.16200.17800.16200.17800.1780-
29 Feb 20240.16700.17700.16700.17700.1770-
28 Feb 20240.16800.18100.16800.18100.1810-
27 Feb 20240.17300.18400.17300.18400.1840-
26 Feb 20240.17900.17900.17900.17900.1790-
23 Feb 20240.17900.19300.17900.19300.1930-
22 Feb 20240.18500.19300.18500.19300.1930-
21 Feb 20240.19100.20200.19100.20200.2020-
20 Feb 20240.17900.20200.17900.20200.2020-
19 Feb 20240.18000.19300.18000.19300.1930-
16 Feb 20240.17900.21000.17900.21000.2100-
15 Feb 20240.19700.20400.19700.20400.2040-
14 Feb 20240.19200.21000.19200.21000.2100-
13 Feb 20240.19200.20800.19200.20800.2080-
12 Feb 20240.16800.20800.16800.20800.2080-
09 Feb 20240.15600.18300.15600.18300.1830-
08 Feb 20240.16200.17100.16200.17100.1710-
07 Feb 20240.16200.18100.16200.18100.1810-
06 Feb 20240.16200.16200.16200.16200.1620-
05 Feb 20240.16800.16800.16800.16800.1680-
02 Feb 20240.17400.19000.17400.19000.1900-
01 Feb 20240.16200.19000.16200.19000.1900-
31 Jan 20240.16800.17900.16800.17900.1790-
30 Jan 20240.16800.18200.16800.18200.1820-
29 Jan 20240.17400.22800.17400.18200.18205,000
26 Jan 20240.18000.19600.18000.19600.1960-
25 Jan 20240.16800.19300.16800.19300.1930-
24 Jan 20240.17300.18100.17300.18100.1810100
23 Jan 20240.17900.18700.17900.18700.1870-
22 Jan 20240.19000.19000.19000.19000.1900-
19 Jan 20240.19600.21800.19600.21800.2180-
18 Jan 20240.18500.23400.18500.21600.2160611
17 Jan 20240.19000.20600.19000.20600.2060-
16 Jan 20240.20200.21200.20200.21200.2120-
15 Jan 20240.18400.23400.18400.23400.2340-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...