Australia markets open in 5 hours 12 minutes

Falcon Metals Ltd (E47.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0966+0.0060 (+6.61%)
As of 08:15PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.09660.09680.09660.09660.096640,000
20 May 20240.09080.09080.09060.09060.0906-
17 May 20240.09360.09400.09360.09400.0940-
16 May 20240.09220.09220.09220.09220.0922-
15 May 20240.09660.09660.09120.09220.0922-
14 May 20240.09560.09660.09560.09660.0966-
13 May 20240.09360.09360.09360.09360.0936-
10 May 20240.09220.09440.09220.09220.0922-
09 May 20240.08880.08920.08880.08920.0892-
08 May 20240.08740.08740.08700.08740.0874-
07 May 20240.08440.08440.08440.08440.0844-
06 May 20240.08960.08960.08300.08300.0830-
03 May 20240.08760.08800.08760.08800.0880-
02 May 20240.08760.08760.08740.08760.0876-
30 Apr 20240.08900.08900.08860.08860.0886-
29 Apr 20240.09240.09240.09240.09240.0924-
26 Apr 20240.09360.09920.09340.09920.0992-
25 Apr 20240.09480.09480.09440.09480.0948-
24 Apr 20240.09500.09500.09220.09480.0948-
23 Apr 20240.08840.08840.08540.08540.0854-
22 Apr 20240.08820.08840.08820.08840.0884-
19 Apr 20240.08940.08960.08940.08960.0896-
18 Apr 20240.09540.09580.09540.09540.0954-
17 Apr 20240.09720.09720.09700.09720.0972-
16 Apr 20240.09880.09880.09840.09840.0984-
15 Apr 20240.10400.10400.10350.10350.1035-
12 Apr 20240.09200.09200.09160.09160.0916-
11 Apr 20240.08700.08700.08160.08160.0816-
10 Apr 20240.08760.08760.08680.08680.0868-
09 Apr 20240.08100.08100.07440.07440.0744-
08 Apr 20240.08700.08720.08700.08720.0872-
05 Apr 20240.08560.08560.08060.08060.0806-
04 Apr 20240.08720.08720.07760.07760.0776-
03 Apr 20240.08700.08720.08500.08700.0870-
02 Apr 20240.08700.08700.08360.08400.0840-
28 Mar 20240.08690.09040.08680.09040.0904-
27 Mar 20240.08530.08680.08520.08680.0868-
26 Mar 20240.08530.08530.08530.08530.0853-
25 Mar 20240.08530.08530.08530.08530.0853-
22 Mar 20240.08070.08070.08070.08070.0807-
21 Mar 20240.07770.08380.07770.08380.0838-
20 Mar 20240.07570.07590.07570.07590.0759-
19 Mar 20240.07400.07430.07400.07420.0742-
18 Mar 20240.08210.08220.08210.08220.0822-
15 Mar 20240.07750.07750.07730.07730.0773-
14 Mar 20240.08060.08380.08060.08360.0836-
13 Mar 20240.08370.08370.08360.08370.0837-
12 Mar 20240.08670.08680.08670.08670.0867-
11 Mar 20240.08820.08840.08820.08840.0884-
08 Mar 20240.09290.09310.09270.09270.0927-
07 Mar 20240.09270.09320.09270.09290.0929-
06 Mar 20240.10120.10160.10100.10160.1016-
05 Mar 20240.10520.11760.10520.11760.1176-
04 Mar 20240.10420.10920.10100.10100.1010-
01 Mar 20240.08040.08040.08020.08040.0804-
29 Feb 20240.07880.07880.07850.07870.0787-
28 Feb 20240.07730.07730.07690.07690.0769-
27 Feb 20240.07150.07150.07140.07150.0715-
26 Feb 20240.07170.07170.07120.07140.0714-
23 Feb 20240.07340.07340.07330.07340.0734-
22 Feb 20240.07770.07790.07770.07770.0777-
21 Feb 20240.07640.07640.07620.07620.0762-
20 Feb 20240.07640.07640.07630.07630.0763-
19 Feb 20240.07790.07790.07790.07790.0779-
16 Feb 20240.07770.07790.07770.07790.0779-
15 Feb 20240.07770.07770.07760.07770.0777-
14 Feb 20240.08050.08070.08050.08060.0806-
13 Feb 20240.08070.08070.08040.08040.0804-
12 Feb 20240.08060.08080.08060.08080.0808-
09 Feb 20240.08040.08060.08040.08060.0806-
08 Feb 20240.08060.08060.08040.08040.0804-
07 Feb 20240.08080.08080.08080.08080.0808-
06 Feb 20240.08080.08080.08060.08080.0808-
05 Feb 20240.08360.08360.08350.08350.0835-
02 Feb 20240.08590.08970.08350.08350.0835-
01 Feb 20240.08370.08570.08370.08570.0857-
31 Jan 20240.08080.08110.08080.08100.0810-
30 Jan 20240.08450.08450.08400.08420.0842-
29 Jan 20240.08570.08600.08570.08590.0859-
26 Jan 20240.08570.08570.08540.08540.0854-
25 Jan 20240.08520.08560.08510.08560.0856-
24 Jan 20240.08220.08250.08220.08220.0822-
23 Jan 20240.07930.07940.07920.07930.0793-
22 Jan 20240.07910.08240.07910.08230.0823-
19 Jan 20240.07910.07910.07090.07450.0745-
18 Jan 20240.08810.08810.08540.08560.0856-
17 Jan 20240.08890.08890.08870.08870.0887-
16 Jan 20240.08750.08760.08740.08740.0874-
15 Jan 20240.08780.08780.08760.08770.0877-
12 Jan 20240.08940.08950.08940.08940.0894-
11 Jan 20240.08790.08790.08760.08770.0877-
10 Jan 20240.08470.08800.08460.08780.0878-
09 Jan 20240.08460.08460.08460.08460.0846-
08 Jan 20240.08330.08330.08290.08330.0833-
05 Jan 20240.08480.08480.08460.08480.0848-
04 Jan 20240.08540.08540.08160.08160.0816-
03 Jan 20240.08500.08530.08490.08530.0853-
02 Jan 20240.08570.08570.08500.08500.0850-
29 Dec 20230.09050.09050.09020.09020.0902-
28 Dec 20230.09290.09290.08840.08900.0890-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...