Proton Motor Power Systems PLC (P6K0.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 20,220 |
| 20 May 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 17 May 2024 | 0.0254 | 0.0270 | 0.0254 | 0.0270 | 0.0270 | 20,220 |
| 16 May 2024 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | 0.0264 | - |
| 15 May 2024 | 0.0286 | 0.0286 | 0.0262 | 0.0262 | 0.0262 | 54,500 |
| 14 May 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 13 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 10 May 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 487 |
| 09 May 2024 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
| 08 May 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 07 May 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 06 May 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 03 May 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 02 May 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 30 Apr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 29 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 Apr 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
| 25 Apr 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | - |
| 24 Apr 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 23 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 22 Apr 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 19 Apr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 18 Apr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 17 Apr 2024 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | 0.0282 | - |
| 16 Apr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 15 Apr 2024 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | 0.0314 | - |
| 12 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 11 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 10 Apr 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 09 Apr 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 08 Apr 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 05 Apr 2024 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
| 04 Apr 2024 | 0.0352 | 0.0366 | 0.0352 | 0.0366 | 0.0366 | 5,000 |
| 03 Apr 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 02 Apr 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 28 Mar 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 27 Mar 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 26 Mar 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | - |
| 25 Mar 2024 | 0.0370 | 0.0370 | 0.0368 | 0.0368 | 0.0368 | 1,000 |
| 22 Mar 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
| 21 Mar 2024 | 0.0366 | 0.0376 | 0.0366 | 0.0376 | 0.0376 | 1,800 |
| 20 Mar 2024 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | - |
| 19 Mar 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 18 Mar 2024 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
| 15 Mar 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 14 Mar 2024 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | 0.0392 | - |
| 13 Mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 12 Mar 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 11 Mar 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 08 Mar 2024 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 200 |
| 07 Mar 2024 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | - |
| 06 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 05 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 04 Mar 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
| 01 Mar 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
| 29 Feb 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | - |
| 28 Feb 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 27 Feb 2024 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | 0.0362 | - |
| 26 Feb 2024 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | 0.0414 | - |
| 23 Feb 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
| 22 Feb 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 21 Feb 2024 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
| 20 Feb 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
| 19 Feb 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
| 16 Feb 2024 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | 0.0464 | - |
| 15 Feb 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | - |
| 14 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 13 Feb 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | - |
| 12 Feb 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | - |
| 09 Feb 2024 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
| 08 Feb 2024 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | - |
| 07 Feb 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
| 06 Feb 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 05 Feb 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 02 Feb 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 01 Feb 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
| 31 Jan 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
| 30 Jan 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
| 29 Jan 2024 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | 0.0522 | - |
| 26 Jan 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
| 25 Jan 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 24 Jan 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
| 23 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Jan 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
| 19 Jan 2024 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
| 18 Jan 2024 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | 0.0502 | - |
| 17 Jan 2024 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | 0.0512 | - |
| 16 Jan 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
| 15 Jan 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
| 12 Jan 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
| 11 Jan 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
| 10 Jan 2024 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | 0.0542 | - |
| 09 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 08 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 05 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 04 Jan 2024 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
| 03 Jan 2024 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
| 02 Jan 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
| 29 Dec 2023 | 0.0566 | 0.0566 | 0.0530 | 0.0530 | 0.0530 | - |
| 28 Dec 2023 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.