Australia markets open in 32 minutes

Ultra Brands Ltd. (X6T.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0335-0.0050 (-12.99%)
At close: 07:40PM CET
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.03850.03850.03300.03350.03352
28 Nov 20220.03850.03850.03850.03850.0385-
25 Nov 20220.02800.02800.02450.02450.0245-
24 Nov 20220.02800.03000.02800.03000.0300-
23 Nov 20220.03550.03900.03550.03900.0390-
22 Nov 20220.05350.05350.04500.04500.0450-
21 Nov 20220.06100.06100.05050.05050.0505-
18 Nov 20220.04250.04250.04250.04250.0425-
17 Nov 20220.03550.04500.03550.04500.0450-
16 Nov 20220.04300.04650.03600.04650.0465-
15 Nov 20220.02850.03400.02850.03400.0340-
14 Nov 20220.02850.02850.02850.02850.02852
11 Nov 20220.02900.03350.02900.03300.0330-
10 Nov 20220.01400.02800.01400.02800.0280-
09 Nov 20220.02150.02450.02150.02450.0245-
08 Nov 20220.02150.02150.02150.02150.0215-
07 Nov 20220.02150.02150.02050.02100.0210-
04 Nov 20220.02200.02300.02100.02100.0210-
03 Nov 20220.02150.02300.01650.02300.0230-
02 Nov 20220.01450.01450.01450.01450.0145-
01 Nov 20220.01450.01700.01450.01700.0170-
31 Oct 20220.01800.02250.01800.02100.0210-
28 Oct 20220.01800.01800.01800.01800.0180-
27 Oct 20220.02850.02850.02850.02850.0285-
26 Oct 20220.02900.02900.02200.02200.0220-
25 Oct 20220.01050.02050.01050.02050.0205-
24 Oct 20220.01800.02250.01800.02250.0225-
21 Oct 20220.01800.01800.01800.01800.0180-
20 Oct 20220.02550.02550.02550.02550.0255-
19 Oct 20220.02550.02550.02550.02550.0255-
18 Oct 20220.02550.02800.02550.02800.0280-
17 Oct 20220.02550.02850.02550.02800.0280-
14 Oct 20220.02950.02950.02800.02800.0280-
13 Oct 20220.02950.03200.02800.03200.0320-
12 Oct 20220.02950.02950.02950.02950.0295-
11 Oct 20220.03300.03300.03300.03300.0330-
10 Oct 20220.03150.03200.03150.03200.0320-
07 Oct 20220.03300.03600.03300.03600.0360-
06 Oct 20220.03300.03300.03300.03300.0330-
05 Oct 20220.03300.03300.03300.03300.0330-
04 Oct 20220.03300.03750.03300.03750.0375-
03 Oct 20220.03250.04350.03150.04350.0435-
30 Sept 20220.03300.03300.03300.03300.0330-
29 Sept 20220.02600.02850.02500.02850.0285-
28 Sept 20220.01850.02550.01850.02500.0250-
27 Sept 20220.02250.02250.02250.02250.0225-
26 Sept 20220.02650.02650.02650.02650.0265-
23 Sept 20220.02600.02600.02600.02600.0260-
22 Sept 20220.02600.03050.02600.03050.0305-
21 Sept 20220.02600.03100.02600.03100.0310-
20 Sept 20220.02950.03600.02950.03600.0360-
19 Sept 20220.02950.03650.02950.03650.0365-
16 Sept 20220.04100.04750.04100.04750.0475-
15 Sept 20220.04150.04400.04150.04400.0440-
14 Sept 20220.03000.03000.03000.04450.0445-
13 Sept 20220.03350.04450.03350.03350.0335-
12 Sept 20220.03400.03400.03400.03400.0340-
09 Sept 20220.03400.03400.03400.03400.0340-
08 Sept 20220.03000.03300.03000.03300.0330-
07 Sept 20220.03000.03300.03000.03300.0330-
06 Sept 20220.03000.03000.03000.03000.0300-
05 Sept 20220.03050.03050.03050.03050.0305-
02 Sept 20220.03000.03000.03000.03000.0300-
01 Sept 20220.02600.03300.02600.03300.0330-
31 Aug 20220.01850.01850.01850.01850.0185-
30 Aug 20220.01850.02150.01850.02150.0215-
29 Aug 20220.01900.01900.01900.01900.0190-
26 Aug 20220.02300.02300.02300.02300.0230-
25 Aug 20220.02250.02250.02250.02250.0225-
24 Aug 20220.02300.02600.02300.02600.0260-
23 Aug 20220.02250.02600.02250.02600.0260-
22 Aug 20220.02250.02250.02250.02250.0225-
19 Aug 20220.02250.02750.02250.02750.0275-
18 Aug 20220.02200.02750.02200.02750.0275-
17 Aug 20220.02600.02600.02600.02600.0260-
16 Aug 20220.02600.02950.02600.02750.0275-
15 Aug 20220.02600.02600.02600.02600.0260-
12 Aug 20220.02600.02600.02600.02600.0260-
11 Aug 20220.02600.02900.02600.02900.0290-
10 Aug 20220.03000.03000.03000.03000.0300-
09 Aug 20220.02600.02600.02600.02600.0260-
08 Aug 20220.03000.03000.02550.02550.0255-
05 Aug 20220.03000.03000.03000.03000.0300-
04 Aug 20220.03000.04250.03000.04250.0425-
03 Aug 20220.04550.04550.04250.04250.0425-
02 Aug 20220.04350.04350.04350.04350.0435-
01 Aug 20220.04550.04550.04550.04550.0455-
29 July 20220.04500.04500.04500.04500.0450-
28 July 20220.04550.04550.04550.04550.0455-
27 July 20220.04550.04550.04550.04550.0455-
26 July 20220.05300.05300.04100.04100.0410-
25 July 20220.05950.05950.05750.05750.0575-
22 July 20220.05300.05950.05050.05750.0575-
21 July 20220.05250.05250.05250.05250.0525-
20 July 20220.04500.04500.04450.04450.0445-
19 July 20220.03750.03750.03250.03250.0325-
18 July 20220.03000.03000.03000.03000.0300-
15 July 20220.03400.03400.03300.03300.0330-
14 July 20220.02650.02650.02650.02650.0265-
13 July 20220.02650.02650.02650.02650.0265-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...