Australia markets open in 3 hours 27 minutes

Recylico Battery Materials Inc (ID4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0988+0.0028 (+2.92%)
At close: 08:22PM CEST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 June 20240.10800.10800.09680.09880.098814,900
03 June 20240.11150.11150.09600.09600.0960-
31 May 20240.10850.11600.09940.09940.0994-
30 May 20240.10800.10800.09100.10350.103514,900
29 May 20240.10950.10950.10300.10450.1045-
28 May 20240.12450.12450.10350.10350.1035-
27 May 20240.10400.10500.10350.10350.1035-
24 May 20240.10950.10950.10500.10500.1050-
23 May 20240.10150.10250.09680.09680.0968-
22 May 20240.10150.10250.10100.10200.1020-
21 May 20240.09980.10250.09980.10250.1025-
20 May 20240.09980.10000.09780.09780.0978-
17 May 20240.10700.10750.10050.10150.1015-
16 May 20240.10400.10400.09920.10100.1010-
15 May 20240.10150.10500.10100.10500.1050-
14 May 20240.10700.10700.10450.10450.1045-
13 May 20240.10450.10550.09980.10550.1055-
10 May 20240.10550.10550.09680.10000.1000-
09 May 20240.10000.10000.09980.09980.0998-
08 May 20240.10100.10450.10100.10300.1030-
07 May 20240.10450.10650.10450.10550.1055-
06 May 20240.10800.10800.10500.10650.1065-
03 May 20240.11000.11000.10650.10650.1065-
02 May 20240.10800.10800.10550.10650.1065-
30 Apr 20240.10950.10950.10000.10000.1000-
29 Apr 20240.11400.11400.10400.10400.1040-
26 Apr 20240.10500.10600.10400.10500.1050-
25 Apr 20240.11250.11250.10550.10550.1055-
24 Apr 20240.10500.10650.10500.10600.1060-
23 Apr 20240.11050.11050.10500.10600.1060-
22 Apr 20240.10850.10850.10500.10700.1070-
19 Apr 20240.10850.10950.10400.10500.1050-
18 Apr 20240.11500.11650.10600.10950.1095-
17 Apr 20240.11100.11100.10700.10700.1070-
16 Apr 20240.11900.11900.10550.10550.1055-
15 Apr 20240.11600.11600.10650.10750.1075-
12 Apr 20240.11300.11300.10900.11050.1105-
11 Apr 20240.10450.10950.10450.10700.1070-
10 Apr 20240.11250.11250.10600.10700.1070-
09 Apr 20240.10450.11100.10450.10550.1055-
08 Apr 20240.11000.11000.10000.10650.1065-
05 Apr 20240.10950.10950.10150.10650.1065-
04 Apr 20240.11500.11500.10650.10650.1065-
03 Apr 20240.12450.12450.11700.12050.1205-
02 Apr 20240.11500.12450.11500.11950.1195-
28 Mar 20240.11400.11400.11100.11100.1110-
27 Mar 20240.12200.12200.11400.11400.1140-
26 Mar 20240.11600.12100.11600.11600.1160-
25 Mar 20240.13500.13500.11700.11700.1170-
22 Mar 20240.11500.12200.11500.11600.11604,000
21 Mar 20240.11600.11700.11000.11700.1170-
20 Mar 20240.11600.11600.11300.11300.1130-
19 Mar 20240.12600.13100.11700.12000.1200-
18 Mar 20240.11700.12700.11600.12700.1270-
15 Mar 20240.11600.11700.11300.11700.1170-
14 Mar 20240.11800.12000.11800.12000.1200-
13 Mar 20240.12000.12000.11800.12000.1200-
12 Mar 20240.12500.12500.12000.12000.1200-
11 Mar 20240.12100.13200.12100.12700.1270-
08 Mar 20240.12800.13000.12600.12600.1260-
07 Mar 20240.13000.13000.11200.12600.12606,000
06 Mar 20240.13100.13100.12600.12600.1260-
05 Mar 20240.14900.14900.12900.13000.1300-
04 Mar 20240.17000.17000.14200.15000.15003,000
01 Mar 20240.10200.14000.10200.14000.1400-
29 Feb 20240.08500.10000.08450.09950.0995-
28 Feb 20240.09700.09700.08150.08650.0865-
27 Feb 20240.10000.10000.09200.09200.0920-
26 Feb 20240.11200.11200.09700.09700.0970-
23 Feb 20240.11200.11400.10300.10300.1030-
22 Feb 20240.10600.10900.10400.10700.1070-
21 Feb 20240.11100.11100.10000.10400.1040-
20 Feb 20240.12900.12900.10800.10800.1080-
19 Feb 20240.12500.12600.12400.12600.1260-
16 Feb 20240.12600.12600.12200.12200.1220-
15 Feb 20240.12600.12700.12500.12500.1250-
14 Feb 20240.13200.13200.12600.12600.1260-
13 Feb 20240.12700.13200.12500.12600.1260-
12 Feb 20240.13800.13800.12900.12900.1290-
09 Feb 20240.14200.14200.13600.13900.1390-
08 Feb 20240.15500.16300.13400.13400.1340-
07 Feb 20240.12700.14600.12700.14600.1460-
06 Feb 20240.13900.13900.12700.12700.1270-
05 Feb 20240.13800.14100.13000.13900.1390-
02 Feb 20240.14000.14400.14000.14400.1440-
01 Feb 20240.14800.15100.14600.14600.1460-
31 Jan 20240.13800.15300.13800.15000.1500-
30 Jan 20240.13000.14700.12700.14700.1470-
29 Jan 20240.14000.14100.13900.13900.1390-
26 Jan 20240.13100.14000.13100.13500.1350-
25 Jan 20240.12100.13400.12100.13000.1300-
24 Jan 20240.12400.13300.12000.13000.1300-
23 Jan 20240.12700.13300.12700.13200.1320-
22 Jan 20240.13100.14300.13100.13100.1310-
19 Jan 20240.13200.14100.13200.13300.1330-
18 Jan 20240.14700.14700.14100.14400.1440-
17 Jan 20240.14500.14500.14200.14200.1420-
16 Jan 20240.14700.14800.14200.14200.1420-
15 Jan 20240.15000.15000.14300.14300.1430-
12 Jan 20240.15000.15300.14300.14400.1440-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...