Australia markets closed

RECHARGE RESOURCES LTD. (SL5.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0872-0.0004 (-0.46%)
As of 08:09AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.08720.08720.08720.08720.087211,000
24 Apr 20240.08760.08760.08760.08760.0876-
23 Apr 20240.08560.08900.08560.08900.0890-
22 Apr 20240.09360.09380.08760.08760.0876-
19 Apr 20240.08860.09420.08540.09420.0942-
18 Apr 20240.08860.09860.08860.09420.0942-
17 Apr 20240.09860.09860.08700.09400.0940-
16 Apr 20240.09900.09900.09400.09420.0942-
15 Apr 20240.10200.10400.09220.09220.0922-
12 Apr 20240.09640.09640.09640.09640.0964-
11 Apr 20240.09320.09560.09260.09560.0956-
10 Apr 20240.10150.10200.09900.09900.0990-
09 Apr 20240.09820.09860.09820.09860.0986-
08 Apr 20240.09640.10150.09640.09640.0964-
05 Apr 20240.10450.10450.09700.09900.0990-
04 Apr 20240.10550.10600.09900.09900.0990-
03 Apr 20240.10250.10250.10050.10250.1025-
02 Apr 20240.09940.10400.09440.10400.1040-
28 Mar 20240.09150.09750.09150.09750.0975-
27 Mar 20240.10200.10200.10200.10200.1020-
26 Mar 20240.10000.10300.10000.10000.1000-
25 Mar 20240.10400.10700.10100.10200.1020-
22 Mar 20240.11400.11400.11400.11400.1140-
21 Mar 20240.11000.11200.10700.11200.1120-
20 Mar 20240.10000.11000.10000.11000.1100-
19 Mar 20240.10700.11000.10100.10600.1060-
18 Mar 20240.10300.11000.10300.10700.1070-
15 Mar 20240.10600.10600.10000.10300.1030-
14 Mar 20240.09950.10800.09850.10700.1070-
13 Mar 20240.10100.10100.09650.09950.0995-
12 Mar 20240.09800.09950.09000.09950.0995-
11 Mar 20240.09950.09950.09350.09800.0980-
08 Mar 20240.08850.09950.08850.09950.0995-
07 Mar 20240.10100.10200.09350.09400.0940-
06 Mar 20240.09150.09600.09150.09600.0960-
05 Mar 20240.10400.10400.09300.09350.0935-
04 Mar 20240.10900.11000.10500.10500.1050-
01 Mar 20240.11200.11200.10000.10300.1030-
29 Feb 20240.10900.10900.10300.10500.1050-
28 Feb 20240.10900.11200.10700.10700.1070-
27 Feb 20240.11200.12000.11200.11600.1160-
26 Feb 20240.12600.12600.11200.11200.1120-
23 Feb 20240.12300.12300.11400.11400.1140-
22 Feb 20240.12300.12300.11400.11800.1180-
21 Feb 20240.11400.11800.11300.11800.1180-
20 Feb 20240.11700.11700.11500.11700.1170-
19 Feb 20240.11700.11800.11700.11700.1170-
16 Feb 20240.11800.12600.11500.11500.1150-
15 Feb 20240.12000.12000.11400.11400.1140-
14 Feb 20240.12400.12900.11700.12200.1220-
13 Feb 20240.11700.12500.11700.12000.1200-
12 Feb 20240.11700.12600.11500.11500.1150-
09 Feb 20240.12600.12600.11500.12100.1210-
08 Feb 20240.12500.12500.12200.12200.1220-
07 Feb 20240.12500.12600.12300.12400.1240-
06 Feb 20240.12800.13300.12300.12300.1230-
05 Feb 20240.12800.13500.12700.12700.1270-
02 Feb 20240.13700.13900.12800.12800.1280-
01 Feb 20240.13700.13900.12900.13900.1390-
31 Jan 20240.13900.14000.13100.13200.1320-
30 Jan 20240.14300.14400.14000.14000.1400-
29 Jan 20240.11900.15200.11900.14300.143011,000
26 Jan 20240.13700.14500.13000.14500.1450-
25 Jan 20240.15300.15500.13800.14600.1460-
24 Jan 20240.15200.15800.15000.15500.1550-
23 Jan 20240.17000.17100.15600.15600.1560-
22 Jan 20240.17100.17100.15000.16900.169010,000
19 Jan 20240.18900.20000.16700.16900.1690-
18 Jan 20240.19200.19300.17900.18200.1820-
17 Jan 20240.20800.20800.18500.19800.1980-
16 Jan 20240.21000.21200.20400.20600.2060-
15 Jan 20240.21200.22000.20600.21000.2100-
12 Jan 20240.21200.23200.21200.21400.2140-
11 Jan 20240.22000.22200.21400.21400.2140-
10 Jan 20240.22200.22600.21600.22000.2200-
09 Jan 20240.20800.21400.20800.21200.2120-
08 Jan 20240.21200.21800.20000.21200.2120500
05 Jan 20240.21800.23000.21400.21800.218013,000
04 Jan 20240.23000.23000.21800.21800.2180-
03 Jan 20240.24000.24800.21800.22600.2260-
02 Jan 20240.25800.26000.23000.23000.2300-
29 Dec 20230.24600.25600.24600.25600.2560-
28 Dec 20230.27200.27600.25800.25800.2580-
27 Dec 20230.28200.28600.27600.27800.2780-
22 Dec 20230.26400.29000.26400.29000.2900-
21 Dec 20230.28600.29200.27400.27400.2740-
20 Dec 20230.28800.30000.28200.28600.28601,500
19 Dec 20230.29000.29400.27000.29400.2940-
18 Dec 20230.29800.29800.28200.28800.2880-
15 Dec 20230.29000.29400.28800.28800.2880-
14 Dec 20230.28600.30000.28400.28400.2840-
13 Dec 20230.28600.28600.28400.28600.2860-
12 Dec 20230.27600.28800.27600.28800.2880-
11 Dec 20230.27200.28000.27200.28000.2800-
08 Dec 20230.27600.27800.27200.27200.2720-
07 Dec 20230.30200.30200.27800.27800.2780-
06 Dec 20230.29000.30000.29000.29200.2920-
05 Dec 20230.27800.31200.27600.27600.2760-
04 Dec 20230.30800.30800.28800.29400.2940150
01 Dec 20230.27800.29800.27800.29600.2960-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...