Australia markets close in 2 hours 18 minutes

1Spatial PLC (G7Z1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.8150+0.0150 (+1.87%)
At close: 09:33PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.81000.82000.81000.81500.8150-
24 June 20240.81500.82500.80000.80000.8000-
21 June 20240.81500.82000.80000.80000.8000-
20 June 20240.81500.82500.81500.81500.8150-
19 June 20240.82000.83000.81500.81500.8150-
18 June 20240.82000.83000.82000.82500.8250-
17 June 20240.82500.83500.81500.81500.8150-
14 June 20240.83000.84000.82000.82000.8200-
13 June 20240.82500.83500.82000.82500.8250-
12 June 20240.83500.84000.83000.83500.8350-
11 June 20240.84000.84500.83500.84500.8450-
10 June 20240.84000.85000.82500.82500.8250-
07 June 20240.84000.84500.83500.84500.8450-
06 June 20240.69000.85000.69000.84500.8450-
05 June 20240.84000.84500.83500.83500.8350-
04 June 20240.84000.84500.83500.83500.8350-
03 June 20240.84000.84500.83000.83000.8300-
31 May 20240.84000.84500.84000.84500.8450-
30 May 20240.85500.86500.83500.83500.8350-
29 May 20240.85500.88000.85500.88000.8800-
28 May 20240.89000.90000.84000.84000.8400-
27 May 20240.89000.89500.89000.89500.8950-
24 May 20240.89000.90000.88000.88000.8800-
23 May 20240.87000.90500.87000.90500.9050-
22 May 20240.86500.88000.86500.88000.8800-
21 May 20240.88000.89000.87000.87000.8700-
20 May 20240.88000.89000.87000.87000.8700-
17 May 20240.82500.90000.82500.87500.8750-
16 May 20240.82500.84500.82500.84500.8450-
15 May 20240.82000.83500.82000.82500.8250-
14 May 20240.77000.82500.77000.81000.8100-
13 May 20240.78000.79000.76000.76000.7600-
10 May 20240.78500.79500.78000.78000.7800-
09 May 20240.78000.79000.78000.78000.7800-
08 May 20240.78000.79000.77500.77500.7750-
07 May 20240.73500.79000.73500.79000.7900-
06 May 20240.73500.73500.73500.73500.7350-
03 May 20240.73500.74500.73500.74000.7400-
02 May 20240.73500.74500.73500.74500.7450-
30 Apr 20240.75000.75500.74500.74500.7450-
29 Apr 20240.70500.77000.70500.77000.7700-
26 Apr 20240.70500.72500.70500.72500.7250-
25 Apr 20240.70000.72000.70000.72000.7200-
24 Apr 20240.71500.73500.69500.70000.7000-
23 Apr 20240.68000.74500.68000.74500.7450-
22 Apr 20240.68000.69500.68000.69500.6950-
19 Apr 20240.67500.69000.67500.68000.6800-
18 Apr 20240.67500.69000.67500.68500.6850-
17 Apr 20240.67500.68500.67500.68500.6850-
16 Apr 20240.68000.69000.68000.69000.6900-
15 Apr 20240.67500.69000.67500.69000.6900-
12 Apr 20240.68500.69000.68000.68000.6800-
11 Apr 20240.69500.70000.69000.69000.6900-
10 Apr 20240.69500.70000.69500.69500.6950-
09 Apr 20240.69500.70000.69500.69500.6950-
08 Apr 20240.68000.70000.68000.70000.7000-
05 Apr 20240.68000.69000.66500.66500.6650-
04 Apr 20240.68000.69000.67500.67500.6750-
03 Apr 20240.68000.69000.68000.68000.6800-
02 Apr 20240.69000.69500.68000.68000.6800-
28 Mar 20240.69500.70000.68000.68000.6800-
27 Mar 20240.68000.70500.68000.68500.6850-
26 Mar 20240.68000.69500.68000.69500.6950-
25 Mar 20240.68000.70000.68000.70000.7000-
22 Mar 20240.68000.70000.68000.68500.6850-
21 Mar 20240.67500.70000.67500.70000.7000-
20 Mar 20240.68000.68500.68000.68500.6850-
19 Mar 20240.68000.69000.67000.67000.6700-
18 Mar 20240.69000.70500.68000.68000.6800-
15 Mar 20240.69500.71000.69500.71000.7100-
14 Mar 20240.66500.71000.66500.71000.7100-
13 Mar 20240.65000.67500.65000.67500.6750-
12 Mar 20240.65500.66000.65000.65500.6550-
11 Mar 20240.73000.73000.63000.65000.6500-
08 Mar 20240.72500.73500.71500.71500.7150-
07 Mar 20240.73500.74500.70500.70500.7050-
06 Mar 20240.73500.74500.73000.73000.7300-
05 Mar 20240.73000.76000.73000.76000.7600-
04 Mar 20240.73000.74000.73000.74000.7400-
01 Mar 20240.71500.74000.71000.71000.7100-
29 Feb 20240.71500.73500.71500.73500.7350-
28 Feb 20240.71500.73500.71500.73500.7350-
27 Feb 20240.71500.72500.71000.71500.7150-
26 Feb 20240.73000.74000.70000.70000.7000-
23 Feb 20240.74000.75000.72500.72500.7250-
22 Feb 20240.65000.75500.65000.74000.7400-
21 Feb 20240.65000.67500.65000.67500.6750-
20 Feb 20240.65000.66000.63000.63000.6300-
19 Feb 20240.65000.66500.65000.65000.6500-
16 Feb 20240.65500.66000.63500.63500.6350-
15 Feb 20240.65500.66000.65000.65000.6500-
14 Feb 20240.65500.66500.65000.65500.6550-
13 Feb 20240.65500.67500.65500.65500.6550-
12 Feb 20240.63500.65500.63500.65500.6550-
09 Feb 20240.63500.65500.63500.65500.6550-
08 Feb 20240.62500.64500.62000.62000.6200-
07 Feb 20240.61500.64500.61500.64500.6450-
06 Feb 20240.61500.62000.60500.60500.6050-
05 Feb 20240.61500.62500.60500.60500.6050-
02 Feb 20240.62000.62500.61500.62500.6250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...