ISOENERGY LTD. O.N. (I01.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jan 2022 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 3,600 |
| 17 Jan 2022 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| 14 Jan 2022 | 2.7300 | 2.7300 | 2.6100 | 2.6100 | 2.6100 | 3,600 |
| 13 Jan 2022 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| 12 Jan 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 11 Jan 2022 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 10 Jan 2022 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 07 Jan 2022 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 06 Jan 2022 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 05 Jan 2022 | 2.7500 | 2.8700 | 2.7500 | 2.8700 | 2.8700 | 180 |
| 04 Jan 2022 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 03 Jan 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 30 Dec 2021 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 29 Dec 2021 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 28 Dec 2021 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | 2.9400 | 17 |
| 27 Dec 2021 | 2.8000 | 2.9100 | 2.8000 | 2.9100 | 2.9100 | 691 |
| 23 Dec 2021 | 2.7700 | 2.7700 | 2.7300 | 2.7300 | 2.7300 | 3,980 |
| 22 Dec 2021 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 21 Dec 2021 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 20 Dec 2021 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| 17 Dec 2021 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 16 Dec 2021 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 15 Dec 2021 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 14 Dec 2021 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 13 Dec 2021 | 2.8300 | 2.9100 | 2.8300 | 2.9100 | 2.9100 | 1,000 |
| 10 Dec 2021 | 3.0700 | 3.0700 | 2.7400 | 2.7400 | 2.7400 | 6,660 |
| 09 Dec 2021 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Dec 2021 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 07 Dec 2021 | 2.8600 | 3.1600 | 2.8600 | 3.1600 | 3.1600 | 1,248 |
| 06 Dec 2021 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 03 Dec 2021 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| 02 Dec 2021 | 2.9000 | 2.9000 | 2.7900 | 2.7900 | 2.7900 | 300 |
| 01 Dec 2021 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 30 Nov 2021 | 3.1400 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | 16,750 |
| 29 Nov 2021 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | 3.0100 | 135 |
| 26 Nov 2021 | 3.2800 | 3.2800 | 2.8800 | 2.8800 | 2.8800 | 700 |
| 25 Nov 2021 | 3.2500 | 3.2800 | 3.2500 | 3.2800 | 3.2800 | 500 |
| 24 Nov 2021 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 23 Nov 2021 | 3.2500 | 3.4800 | 3.2500 | 3.4800 | 3.4800 | 500 |
| 22 Nov 2021 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Nov 2021 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 18 Nov 2021 | 3.4500 | 3.4500 | 3.3700 | 3.3700 | 3.3700 | 1,000 |
| 17 Nov 2021 | 3.4800 | 3.4800 | 3.4500 | 3.4500 | 3.4500 | 2,000 |
| 16 Nov 2021 | 3.6800 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | 545 |
| 15 Nov 2021 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 1,000 |
| 12 Nov 2021 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 11 Nov 2021 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 10 Nov 2021 | 4.4200 | 4.4800 | 4.4200 | 4.4800 | 4.4800 | 400 |
| 09 Nov 2021 | 4.2400 | 4.4200 | 4.2400 | 4.4200 | 4.4200 | 400 |
| 08 Nov 2021 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 05 Nov 2021 | 3.9400 | 4.1100 | 3.9400 | 4.1100 | 4.1100 | 269 |
| 04 Nov 2021 | 3.9800 | 3.9800 | 3.8900 | 3.8900 | 3.8900 | 252 |
| 03 Nov 2021 | 3.2700 | 3.4100 | 3.2700 | 3.4100 | 3.4100 | 4 |
| 02 Nov 2021 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 01 Nov 2021 | 3.2100 | 3.2600 | 3.2100 | 3.2600 | 3.2600 | 8,640 |
| 29 Oct 2021 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 28 Oct 2021 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 27 Oct 2021 | 3.2900 | 3.3600 | 3.2900 | 3.3600 | 3.3600 | 295 |
| 26 Oct 2021 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 25 Oct 2021 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 22 Oct 2021 | 3.2800 | 3.2800 | 2.9900 | 2.9900 | 2.9900 | 1,300 |
| 21 Oct 2021 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 20 Oct 2021 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 19 Oct 2021 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 18 Oct 2021 | 3.0500 | 3.4500 | 3.0500 | 3.4500 | 3.4500 | 1,000 |
| 15 Oct 2021 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 14 Oct 2021 | 3.2400 | 3.2400 | 3.2200 | 3.2200 | 3.2200 | 350 |
| 13 Oct 2021 | 3.3200 | 3.3200 | 3.2500 | 3.2500 | 3.2500 | 240 |
| 12 Oct 2021 | 3.0100 | 3.4100 | 3.0100 | 3.4100 | 3.4100 | 3,000 |
| 11 Oct 2021 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 08 Oct 2021 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 07 Oct 2021 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 06 Oct 2021 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 05 Oct 2021 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 04 Oct 2021 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| 01 Oct 2021 | 2.4600 | 2.7500 | 2.4600 | 2.7500 | 2.7500 | 1,100 |
| 30 Sept 2021 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 29 Sept 2021 | 2.8000 | 2.8300 | 2.8000 | 2.8300 | 2.8300 | 2,500 |
| 28 Sept 2021 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| 27 Sept 2021 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| 24 Sept 2021 | 3.2200 | 3.2200 | 2.8600 | 2.8600 | 2.8600 | 750 |
| 23 Sept 2021 | 3.4700 | 3.4700 | 3.2600 | 3.2600 | 3.2600 | 400 |
| 22 Sept 2021 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 21 Sept 2021 | 2.8100 | 3.0800 | 2.8100 | 3.0800 | 3.0800 | 500 |
| 20 Sept 2021 | 3.5400 | 3.5400 | 3.0100 | 3.0100 | 3.0100 | 1,500 |
| 17 Sept 2021 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 16 Sept 2021 | 4.2800 | 4.2900 | 4.2800 | 4.2900 | 4.2900 | 1,445 |
| 15 Sept 2021 | 4.2000 | 4.3800 | 4.2000 | 4.2600 | 4.2600 | 300 |
| 14 Sept 2021 | 3.5900 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 270 |
| 13 Sept 2021 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| 10 Sept 2021 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 09 Sept 2021 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 08 Sept 2021 | 2.7200 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 1,300 |
| 07 Sept 2021 | 2.7600 | 2.7600 | 2.7200 | 2.7200 | 2.7200 | 1,000 |
| 06 Sept 2021 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 03 Sept 2021 | 2.3300 | 2.5500 | 2.3300 | 2.5300 | 2.5300 | 11,000 |
| 02 Sept 2021 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 01 Sept 2021 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 31 Aug 2021 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 30 Aug 2021 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
