ISOENERGY LTD. O.N. (I01.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 June 2022 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 2.3940 | 1,000 |
| 28 June 2022 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | 2.4540 | - |
| 27 June 2022 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | 2.3560 | - |
| 24 June 2022 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | 2.1780 | - |
| 23 June 2022 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | 2.2720 | - |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 20 June 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 17 June 2022 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
| 16 June 2022 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | 2.1820 | - |
| 15 June 2022 | 2.2460 | 2.2460 | 2.1820 | 2.1820 | 2.1820 | 1,000 |
| 14 June 2022 | 2.4180 | 2.4180 | 2.2440 | 2.2460 | 2.2460 | 4,500 |
| 13 June 2022 | 2.6740 | 2.6740 | 2.4880 | 2.4880 | 2.4880 | 500 |
| 10 June 2022 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
| 09 June 2022 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | 2.8380 | - |
| 08 June 2022 | 2.8340 | 2.8620 | 2.8340 | 2.8620 | 2.8620 | 500 |
| 07 June 2022 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
| 06 June 2022 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | 2.5020 | - |
| 03 June 2022 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | 2.4680 | - |
| 02 June 2022 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
| 01 June 2022 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | 2.4920 | - |
| 31 May 2022 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | 2.5740 | - |
| 30 May 2022 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | 2.5060 | - |
| 27 May 2022 | 2.4960 | 2.5060 | 2.4960 | 2.5060 | 2.5060 | 1,500 |
| 26 May 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 25 May 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 24 May 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 23 May 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 20 May 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 19 May 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 18 May 2022 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | 2.5340 | - |
| 17 May 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 16 May 2022 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | 2.3140 | - |
| 13 May 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 12 May 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 11 May 2022 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
| 10 May 2022 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | 2.4360 | - |
| 09 May 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 06 May 2022 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| 05 May 2022 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| 04 May 2022 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 03 May 2022 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | 3.0580 | - |
| 02 May 2022 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | 3.0840 | - |
| 29 Apr 2022 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 28 Apr 2022 | 3.3220 | 3.3220 | 3.1560 | 3.1560 | 3.1560 | 3,000 |
| 27 Apr 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 26 Apr 2022 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 25 Apr 2022 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 22 Apr 2022 | 3.6680 | 3.6680 | 3.4040 | 3.4040 | 3.4040 | 2,000 |
| 21 Apr 2022 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 20 Apr 2022 | 3.7280 | 4.0080 | 3.7280 | 4.0080 | 4.0080 | 230 |
| 19 Apr 2022 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 14 Apr 2022 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 13 Apr 2022 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
| 12 Apr 2022 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| 11 Apr 2022 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
| 08 Apr 2022 | 3.9340 | 4.0880 | 3.9340 | 4.0880 | 4.0880 | 24 |
| 07 Apr 2022 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | 3.3820 | - |
| 06 Apr 2022 | 3.4220 | 3.4220 | 3.3560 | 3.3560 | 3.3560 | 500 |
| 05 Apr 2022 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | 3.4060 | - |
| 04 Apr 2022 | 3.4400 | 3.4400 | 3.4060 | 3.4060 | 3.4060 | 150 |
| 01 Apr 2022 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 31 Mar 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 30 Mar 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 29 Mar 2022 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 28 Mar 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 25 Mar 2022 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 24 Mar 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 23 Mar 2022 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 22 Mar 2022 | 3.7900 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 1,000 |
| 21 Mar 2022 | 3.5200 | 3.7900 | 3.5200 | 3.7900 | 3.7900 | 100 |
| 18 Mar 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 17 Mar 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 16 Mar 2022 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 15 Mar 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | - |
| 14 Mar 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 11 Mar 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 10 Mar 2022 | 3.7200 | 3.9600 | 3.7200 | 3.9600 | 3.9600 | 800 |
| 09 Mar 2022 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 08 Mar 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 07 Mar 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 04 Mar 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 03 Mar 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 02 Mar 2022 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 01 Mar 2022 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 28 Feb 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 25 Feb 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 24 Feb 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 23 Feb 2022 | 2.2600 | 2.3500 | 2.2600 | 2.3500 | 2.3500 | 10,040 |
| 22 Feb 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 21 Feb 2022 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 18 Feb 2022 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 17 Feb 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 16 Feb 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 15 Feb 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 14 Feb 2022 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 11 Feb 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 10 Feb 2022 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 09 Feb 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| 08 Feb 2022 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | - |
| *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.
