BRAZ.RARE EARTHS LTD.O.N. (X84.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:46PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 1,219 |
| 16 May 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 15 May 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | - |
| 14 May 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | - |
| 13 May 2024 | 1.9100 | 1.9300 | 1.9100 | 1.9200 | 1.9200 | - |
| 10 May 2024 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | - |
| 09 May 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | - |
| 08 May 2024 | 1.9500 | 1.9500 | 1.9300 | 1.9400 | 1.9400 | - |
| 07 May 2024 | 1.9700 | 1.9800 | 1.9700 | 1.9700 | 1.9700 | - |
| 06 May 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 03 May 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | - |
| 02 May 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | - |
| 30 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 29 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 25 Apr 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | - |
| 24 Apr 2024 | 1.7900 | 1.8200 | 1.7900 | 1.8200 | 1.8200 | - |
| 23 Apr 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | - |
| 22 Apr 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 19 Apr 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | - |
| 18 Apr 2024 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | 1.8100 | - |
| 17 Apr 2024 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | - |
| 16 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 15 Apr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 12 Apr 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.7300 | - |
| 11 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | - |
| 10 Apr 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | - |
| 09 Apr 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6900 | 1.6900 | - |
| 08 Apr 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 05 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 04 Apr 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 03 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 02 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 28 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 27 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 26 Mar 2024 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | 1.5500 | - |
| 25 Mar 2024 | 1.5900 | 1.6600 | 1.5900 | 1.6100 | 1.6100 | - |
| 22 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 21 Mar 2024 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | 1.5250 | - |
| 20 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 19 Mar 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| 18 Mar 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 15 Mar 2024 | 1.5200 | 1.5200 | 1.5150 | 1.5150 | 1.5150 | - |
| 14 Mar 2024 | 1.5550 | 1.5550 | 1.5300 | 1.5550 | 1.5550 | - |
| 13 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| 12 Mar 2024 | 1.6100 | 1.6350 | 1.6100 | 1.6300 | 1.6300 | - |
| 11 Mar 2024 | 1.5950 | 1.6250 | 1.5950 | 1.6250 | 1.6250 | - |
| 08 Mar 2024 | 1.6150 | 1.6200 | 1.6150 | 1.6200 | 1.6200 | - |
| 07 Mar 2024 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | 1.5750 | - |
| 06 Mar 2024 | 1.5900 | 1.5900 | 1.4900 | 1.4900 | 1.4900 | 1,219 |
| 05 Mar 2024 | 1.5650 | 1.6100 | 1.5650 | 1.6100 | 1.6100 | - |
| 04 Mar 2024 | 1.6400 | 1.6650 | 1.6400 | 1.6650 | 1.6650 | - |
| 01 Mar 2024 | 1.6850 | 1.6900 | 1.6850 | 1.6900 | 1.6900 | - |
| 29 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | - |
| 28 Feb 2024 | 1.6850 | 1.6850 | 1.6800 | 1.6800 | 1.6800 | - |
| 27 Feb 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 26 Feb 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | - |
| 23 Feb 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 22 Feb 2024 | 1.5300 | 1.5300 | 1.5050 | 1.5050 | 1.5050 | - |
| 21 Feb 2024 | 1.7100 | 1.7100 | 1.7050 | 1.7050 | 1.7050 | - |
| 20 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 19 Feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 16 Feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 15 Feb 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| 14 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.