Australia markets closed

ADX Energy Ltd (GHU.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
0.0630+0.0062 (+10.92%)
At close: 08:00AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.06300.06300.06300.06300.0630-
02 May 20240.05680.05680.05680.05680.0568-
30 Apr 20240.07120.07120.07120.07120.0712-
29 Apr 20240.07120.07120.07120.07120.0712-
26 Apr 20240.07300.07300.07300.07300.0730-
25 Apr 20240.07300.07300.07300.07300.0730-
24 Apr 20240.07120.07120.07120.07120.0712-
23 Apr 20240.07120.07120.07120.07120.0712-
22 Apr 20240.07200.07200.07200.07200.072020,281
19 Apr 20240.07200.07200.07200.07200.0720-
18 Apr 20240.07220.07220.07220.07220.0722-
17 Apr 20240.07200.07200.07200.07200.0720-
16 Apr 20240.07220.07220.07220.07220.0722-
15 Apr 20240.07600.07600.07600.07600.0760-
12 Apr 20240.07020.07020.07020.07020.0702-
11 Apr 20240.07380.07380.07380.07380.0738-
10 Apr 20240.07320.07320.07320.07320.0732-
09 Apr 20240.07280.07280.07280.07280.0728-
08 Apr 20240.07160.07160.07160.07160.0716-
05 Apr 20240.07100.07100.07100.07100.0710-
04 Apr 20240.07020.07020.07020.07020.0702-
03 Apr 20240.06960.06960.06960.06960.0696-
02 Apr 20240.07300.07300.07300.07300.07304,000
28 Mar 20240.07100.07100.07100.07100.0710-
27 Mar 20240.07100.07100.06920.06920.0692-
26 Mar 20240.06920.06920.06720.06720.0672120,000
25 Mar 20240.07320.07320.07320.07320.0732-
22 Mar 20240.10750.10750.10750.10750.1075-
21 Mar 20240.09580.09580.09580.09580.0958-
20 Mar 20240.10050.10050.10050.10050.1005-
19 Mar 20240.10250.10250.10250.10250.1025-
18 Mar 20240.12850.12950.12700.12950.12956,244
15 Mar 20240.06700.06700.06700.06700.0670-
14 Mar 20240.06660.07080.06660.07080.070814,000
13 Mar 20240.06520.06520.06520.06520.0652-
12 Mar 20240.06620.06620.06620.06620.0662-
11 Mar 20240.06420.06420.06420.06420.0642-
08 Mar 20240.06840.06840.06840.06840.0684-
07 Mar 20240.06440.06440.06440.06440.0644-
06 Mar 20240.06420.06420.06420.06420.0642-
05 Mar 20240.06300.06300.06300.06300.0630-
04 Mar 20240.06120.06120.06120.06120.0612-
01 Mar 20240.06180.06180.06180.06180.0618-
29 Feb 20240.06020.06020.06020.06020.0602-
28 Feb 20240.06020.06020.06020.06020.0602-
27 Feb 20240.06940.06940.06940.06940.0694-
26 Feb 20240.06760.06760.06760.06760.0676-
23 Feb 20240.06840.06840.06840.06840.0684-
22 Feb 20240.06880.06880.06880.06880.0688-
21 Feb 20240.06680.06680.06680.06680.0668-
20 Feb 20240.06540.06540.06540.06540.0654-
19 Feb 20240.06540.06540.06540.06540.0654-
16 Feb 20240.06080.06080.06080.06080.0608-
15 Feb 20240.06020.06020.06020.06020.0602-
14 Feb 20240.06220.06220.06220.06220.0622-
13 Feb 20240.05920.05920.05920.05920.0592-
12 Feb 20240.05820.05820.05820.05820.0582-
09 Feb 20240.05860.05860.05860.05860.0586-
08 Feb 20240.05860.05860.05860.05860.0586-
07 Feb 20240.05940.05940.05940.05940.0594-
06 Feb 20240.05860.05860.05860.05860.0586-
05 Feb 20240.05920.05920.05920.05920.0592-
02 Feb 20240.05940.05940.05940.05940.0594-
01 Feb 20240.05720.05720.05720.05720.0572-
31 Jan 20240.05740.05740.05740.05740.0574-
30 Jan 20240.05720.05720.05720.05720.0572-
29 Jan 20240.05640.05640.05640.05640.0564-
26 Jan 20240.05840.05840.05840.05840.0584-
25 Jan 20240.06000.06000.06000.06000.0600-
24 Jan 20240.05640.05640.05640.05640.0564-
23 Jan 20240.05620.05620.05620.05620.0562-
22 Jan 20240.05520.05520.05520.05520.0552-
19 Jan 20240.05520.05520.05520.05520.0552-
18 Jan 20240.05520.05520.05520.05520.0552-
17 Jan 20240.05580.05580.05580.05580.0558-
16 Jan 20240.06000.06000.06000.06000.0600-
15 Jan 20240.05740.05740.05740.05740.0574-
12 Jan 20240.05740.05740.05740.05740.0574-
11 Jan 20240.05860.05860.05860.05860.0586-
10 Jan 20240.05920.05920.05920.05920.0592-
09 Jan 20240.05920.05920.05920.05920.0592-
08 Jan 20240.05860.05860.05860.05860.0586-
05 Jan 20240.06020.06020.06020.06020.0602-
04 Jan 20240.06000.06000.06000.06000.0600-
03 Jan 20240.06020.06020.06020.06020.0602-
02 Jan 20240.06060.06060.06060.06060.0606-
29 Dec 20230.05940.05940.05900.05900.0590-
28 Dec 20230.06020.06020.06020.06020.0602-
27 Dec 20230.06120.06120.06120.06120.0612-
22 Dec 20230.05900.05900.05900.05900.0590-
21 Dec 20230.05880.05880.05880.05880.0588-
20 Dec 20230.05720.05720.05720.05720.0572-
19 Dec 20230.05620.05620.05620.05620.0562-
18 Dec 20230.05820.05820.05820.05820.0582-
15 Dec 20230.05620.05620.05620.05620.0562-
14 Dec 20230.05620.05620.05620.05620.0562-
13 Dec 20230.05520.05520.05520.05520.0552-
12 Dec 20230.05200.05200.05200.05200.0520-
11 Dec 20230.05000.05000.05000.05000.0500-
08 Dec 20230.06720.06720.06720.06720.0672-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...