Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Edgewater Wireless Systems Inc (E14.BE)

Berlin - Berlin Delayed price. Currency in EUR

Add to watchlist

0.0270

-0.0015

(-5.26%)

As of 09:52AM CET. Market open.

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	1,000
29 Nov 2023	0.0270	0.0285	0.0250	0.0285	0.0285	-
28 Nov 2023	0.0270	0.0285	0.0250	0.0250	0.0250	-
27 Nov 2023	0.0270	0.0285	0.0270	0.0285	0.0285	-
24 Nov 2023	0.0300	0.0315	0.0285	0.0285	0.0285	-
23 Nov 2023	0.0300	0.0315	0.0300	0.0315	0.0315	-
22 Nov 2023	0.0300	0.0315	0.0300	0.0315	0.0315	-
21 Nov 2023	0.0335	0.0335	0.0315	0.0315	0.0315	-
20 Nov 2023	0.0300	0.0315	0.0280	0.0315	0.0315	-
17 Nov 2023	0.0300	0.0300	0.0280	0.0280	0.0280	-
16 Nov 2023	0.0305	0.0305	0.0285	0.0285	0.0285	-
15 Nov 2023	0.0335	0.0335	0.0300	0.0300	0.0300	-
14 Nov 2023	0.0340	0.0340	0.0320	0.0320	0.0320	-
13 Nov 2023	0.0340	0.0340	0.0320	0.0320	0.0320	-
10 Nov 2023	0.0340	0.0340	0.0320	0.0320	0.0320	-
09 Nov 2023	0.0305	0.0325	0.0290	0.0325	0.0325	-
08 Nov 2023	0.0305	0.0320	0.0290	0.0290	0.0290	-
07 Nov 2023	0.0340	0.0340	0.0325	0.0325	0.0325	-
06 Nov 2023	0.0340	0.0340	0.0325	0.0325	0.0325	-
03 Nov 2023	0.0340	0.0345	0.0325	0.0340	0.0340	-
02 Nov 2023	0.0305	0.0345	0.0305	0.0345	0.0345	-
01 Nov 2023	0.0305	0.0325	0.0305	0.0305	0.0305	-
31 Oct 2023	0.0340	0.0340	0.0305	0.0305	0.0305	-
30 Oct 2023	0.0305	0.0340	0.0305	0.0340	0.0340	-
27 Oct 2023	0.0310	0.0325	0.0310	0.0325	0.0325	-
26 Oct 2023	0.0345	0.0345	0.0325	0.0325	0.0325	-
25 Oct 2023	0.0275	0.0360	0.0275	0.0325	0.0325	-
24 Oct 2023	0.0275	0.0340	0.0275	0.0340	0.0340	-
23 Oct 2023	0.0310	0.0325	0.0305	0.0325	0.0325	-
20 Oct 2023	0.0310	0.0340	0.0310	0.0325	0.0325	-
19 Oct 2023	0.0345	0.0345	0.0325	0.0325	0.0325	-
18 Oct 2023	0.0345	0.0365	0.0345	0.0365	0.0365	-
17 Oct 2023	0.0350	0.0365	0.0345	0.0365	0.0365	-
16 Oct 2023	0.0350	0.0380	0.0345	0.0365	0.0365	-
13 Oct 2023	0.0345	0.0380	0.0345	0.0365	0.0365	-
12 Oct 2023	0.0345	0.0400	0.0345	0.0380	0.0380	-
11 Oct 2023	0.0345	0.0415	0.0345	0.0365	0.0365	-
10 Oct 2023	0.0350	0.0400	0.0330	0.0380	0.0380	-
09 Oct 2023	0.0345	0.0350	0.0345	0.0350	0.0350	-
06 Oct 2023	0.0345	0.0345	0.0330	0.0330	0.0330	-
05 Oct 2023	0.0380	0.0380	0.0330	0.0330	0.0330	-
04 Oct 2023	0.0420	0.0450	0.0400	0.0400	0.0400	-
03 Oct 2023	0.0350	0.0380	0.0330	0.0365	0.0365	-
02 Oct 2023	0.0350	0.0350	0.0330	0.0330	0.0330	-
29 Sept 2023	0.0350	0.0350	0.0330	0.0330	0.0330	-
28 Sept 2023	0.0320	0.0330	0.0315	0.0330	0.0330	-
27 Sept 2023	0.0275	0.0330	0.0275	0.0330	0.0330	-
26 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
25 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
22 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
21 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
20 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
19 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
18 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
15 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
14 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
13 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
12 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
11 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
08 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
07 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
06 Sept 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
05 Sept 2023	0.0270	0.0275	0.0270	0.0275	0.0275	-
04 Sept 2023	0.0275	0.0275	0.0270	0.0275	0.0275	-
01 Sept 2023	0.0305	0.0305	0.0270	0.0270	0.0270	-
31 Aug 2023	0.0305	0.0325	0.0290	0.0290	0.0290	-
30 Aug 2023	0.0305	0.0320	0.0300	0.0320	0.0320	-
29 Aug 2023	0.0340	0.0340	0.0305	0.0305	0.0305	-
28 Aug 2023	0.0340	0.0360	0.0325	0.0325	0.0325	-
25 Aug 2023	0.0340	0.0340	0.0325	0.0325	0.0325	-
24 Aug 2023	0.0340	0.0360	0.0325	0.0340	0.0340	-
23 Aug 2023	0.0340	0.0370	0.0340	0.0355	0.0355	-
22 Aug 2023	0.0340	0.0370	0.0340	0.0370	0.0370	-
21 Aug 2023	0.0340	0.0390	0.0325	0.0370	0.0370	-
18 Aug 2023	0.0340	0.0340	0.0325	0.0325	0.0325	-
17 Aug 2023	0.0305	0.0340	0.0305	0.0340	0.0340	-
16 Aug 2023	0.0305	0.0325	0.0305	0.0325	0.0325	-
15 Aug 2023	0.0340	0.0340	0.0320	0.0325	0.0325	-
14 Aug 2023	0.0340	0.0360	0.0325	0.0325	0.0325	-
11 Aug 2023	0.0340	0.0340	0.0320	0.0325	0.0325	-
10 Aug 2023	0.0340	0.0355	0.0320	0.0320	0.0320	-
09 Aug 2023	0.0340	0.0340	0.0320	0.0325	0.0325	-
08 Aug 2023	0.0340	0.0355	0.0340	0.0355	0.0355	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.0340	0.0355	0.0340	0.0355	0.0355	-
03 Aug 2023	0.0340	0.0360	0.0340	0.0360	0.0360	-
02 Aug 2023	0.0310	0.0360	0.0310	0.0360	0.0360	-
01 Aug 2023	0.0310	0.0325	0.0305	0.0325	0.0325	-
31 July 2023	0.0310	0.0330	0.0310	0.0330	0.0330	-
28 July 2023	0.0310	0.0325	0.0310	0.0325	0.0325	-
27 July 2023	0.0310	0.0330	0.0305	0.0325	0.0325	-
26 July 2023	0.0310	0.0325	0.0305	0.0325	0.0325	-
25 July 2023	0.0310	0.0340	0.0310	0.0325	0.0325	-
24 July 2023	0.0305	0.0360	0.0305	0.0340	0.0340	-
21 July 2023	0.0305	0.0340	0.0305	0.0325	0.0325	-
20 July 2023	0.0305	0.0325	0.0290	0.0325	0.0325	-
19 July 2023	0.0305	0.0325	0.0305	0.0320	0.0320	-
18 July 2023	0.0335	0.0335	0.0320	0.0320	0.0320	-
17 July 2023	0.0305	0.0355	0.0300	0.0320	0.0320	-
14 July 2023	0.0305	0.0305	0.0285	0.0285	0.0285	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,297.70+51.90(+0.72%)

AUD/USD0.6621+0.0001(+0.02%)

ASX 2007,087.30+52.00(+0.74%)

OIL78.13+0.27(+0.35%)

GOLD2,061.20-5.90(-0.29%)

Bitcoin AUD56,828.01-948.41(-1.64%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Edgewater Wireless Systems Inc (E14.BE)

ALL ORDS
7,297.70
+51.90(+0.72%)

AUD/USD
0.6621
+0.0001(+0.02%)

ASX 200
7,087.30
+52.00(+0.74%)

OIL
78.13
+0.27(+0.35%)

GOLD
2,061.20
-5.90(-0.29%)

Bitcoin AUD
56,828.01
-948.41(-1.64%)