Australia markets open in 8 hours 7 minutes

Indiva Ltd (T8RP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.04600.0000 (0.00%)
As of 05:20PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.04300.04650.04550.04600.04603,000
06 May 20240.04300.04700.04300.04600.0460-
03 May 20240.04350.04450.04300.04450.0445-
02 May 20240.04300.04850.04300.04850.0485-
30 Apr 20240.04350.04600.04300.04600.0460-
29 Apr 20240.04550.04600.04550.04550.0455-
26 Apr 20240.05000.05000.04350.04350.0435-
25 Apr 20240.04650.04950.04650.04950.0495-
24 Apr 20240.04700.04900.04600.04900.0490-
23 Apr 20240.04350.04600.04350.04600.0460-
22 Apr 20240.04350.04350.04350.04350.0435-
19 Apr 20240.04350.04350.04300.04350.0435-
18 Apr 20240.04300.04350.04300.04350.0435-
17 Apr 20240.04650.04650.04300.04300.0430-
16 Apr 20240.04750.04750.04550.04700.0470-
15 Apr 20240.04350.04550.04350.04550.0455-
12 Apr 20240.03950.04550.03950.04350.0435-
11 Apr 20240.03950.04000.03950.04000.0400-
10 Apr 20240.03950.04000.03900.04000.0400-
09 Apr 20240.03950.04000.03900.04000.0400-
08 Apr 20240.03950.04000.03950.04000.0400-
05 Apr 20240.05000.05000.03900.03950.0395-
04 Apr 20240.05350.05350.05250.05250.0525-
03 Apr 20240.05350.05950.05350.05550.0555-
02 Apr 20240.05350.05650.05350.05600.0560-
28 Mar 20240.06000.06000.05750.05850.0585-
27 Mar 20240.05750.05950.05650.05950.0595-
26 Mar 20240.06200.06200.05700.05850.0585-
25 Mar 20240.05850.06200.05850.05850.0585-
22 Mar 20240.05500.05500.04850.05500.0550-
21 Mar 20240.05850.05850.05200.05200.0520-
20 Mar 20240.05850.05850.05500.05500.0550-
19 Mar 20240.05850.05850.05500.05500.0550-
18 Mar 20240.05850.05850.05500.05500.0550-
15 Mar 20240.05850.05850.05500.05500.0550-
14 Mar 20240.05850.05850.05500.05500.0550-
13 Mar 20240.06200.06200.05500.05500.0550-
12 Mar 20240.06200.06200.05850.05850.0585-
11 Mar 20240.06550.06550.05850.05850.0585-
08 Mar 20240.06550.06550.06200.06200.0620-
07 Mar 20240.06550.06550.06200.06200.0620-
06 Mar 20240.06850.06900.06200.06200.0620-
05 Mar 20240.06850.06850.06550.06550.0655-
04 Mar 20240.07200.07200.06200.06200.0620-
01 Mar 20240.05900.06900.05850.06900.0690-
29 Feb 20240.06550.06550.05550.05550.0555-
28 Feb 20240.05900.06200.05500.06200.0620-
27 Feb 20240.05900.05900.05500.05550.0555-
26 Feb 20240.05900.05900.05550.05550.0555-
23 Feb 20240.06600.06600.05550.05550.0555-
22 Feb 20240.05900.06250.05550.06250.0625-
21 Feb 20240.06600.06600.05550.05550.0555-
20 Feb 20240.06950.06950.05900.06250.0625-
19 Feb 20240.06600.06600.06600.06600.0660-
16 Feb 20240.06950.07000.06600.06600.0660-
15 Feb 20240.06950.06950.06300.06650.0665-
14 Feb 20240.06300.06300.05900.06300.0630-
13 Feb 20240.07000.07000.05900.05950.0595-
12 Feb 20240.06600.06600.06300.06300.0630-
09 Feb 20240.06600.06600.06300.06300.0630-
08 Feb 20240.06600.06600.06300.06300.0630-
07 Feb 20240.06600.06600.06300.06300.0630-
06 Feb 20240.06600.06600.06300.06300.0630-
05 Feb 20240.06600.06950.06300.06300.0630-
02 Feb 20240.06950.06950.06300.06300.0630-
01 Feb 20240.06950.06950.06600.06600.0660-
31 Jan 20240.06950.06950.06600.06600.0660-
30 Jan 20240.07300.07300.06800.07050.0705-
29 Jan 20240.07300.07300.07100.07150.0715-
26 Jan 20240.07300.07300.07050.07050.0705-
25 Jan 20240.06900.07150.06850.07100.0710-
24 Jan 20240.06950.07100.06900.07050.0705-
23 Jan 20240.07200.07200.06850.06950.0695-
22 Jan 20240.07550.07600.06800.07200.0720-
19 Jan 20240.07200.07350.06950.07200.0720-
18 Jan 20240.07550.08000.07050.07050.0705-
17 Jan 20240.08600.08600.07650.07650.0765-
16 Jan 20240.08550.08600.08000.08100.0810-
15 Jan 20240.07900.08050.07600.08050.0805-
12 Jan 20240.08200.08300.07800.07800.0780-
11 Jan 20240.08250.08250.08050.08050.0805-
10 Jan 20240.08600.08600.08000.08050.0805-
09 Jan 20240.08950.08950.08150.08300.0830-
08 Jan 20240.08300.08650.08100.08650.0865-
05 Jan 20240.08600.08600.08100.08150.0815-
04 Jan 20240.06950.08350.06950.08250.0825-
03 Jan 20240.06950.06950.06700.06800.0680-
02 Jan 20240.06950.06950.06500.06750.0675-
29 Dec 20230.06550.06550.06550.06550.0655-
28 Dec 20230.06200.06200.06000.06150.0615-
27 Dec 20230.06600.06600.05950.06050.0605-
22 Dec 20230.05900.06200.05900.06200.0620-
21 Dec 20230.06200.06250.05950.05950.0595-
20 Dec 20230.06600.06600.05800.06050.0605-
19 Dec 20230.05900.06200.05900.06200.0620-
18 Dec 20230.06250.06350.06250.06300.0630-
15 Dec 20230.05850.06100.05600.06050.0605-
14 Dec 20230.05850.06200.05650.05650.0565-
13 Dec 20230.06200.06200.05700.05700.0570-
12 Dec 20230.06950.06950.05800.06350.0635-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...