0K9.F - FSD Pharma Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.09300.09370.09000.09370.093731,000
Jul 18, 20190.09100.09400.09100.09300.093095,750
Jul 17, 20190.09400.09480.09000.09480.094835,000
Jul 16, 20190.09300.09500.09010.09500.095093,654
Jul 15, 20190.09770.09770.09200.09490.0949102,059
Jul 12, 20190.09500.09940.09500.09740.0974106,032
Jul 11, 20190.10000.10000.09500.09990.099960,000
Jul 10, 20190.09650.10000.09500.09500.0950145,640
Jul 09, 20190.10000.10550.09740.09820.0982405,737
Jul 08, 20190.10710.11700.10200.10200.1020283,926
Jul 05, 20190.10550.11300.10380.10700.1070172,762
Jul 04, 20190.10540.10760.10500.10600.106045,399
Jul 03, 20190.10500.10980.10330.10950.109531,100
Jul 02, 20190.11290.11500.10860.11290.1129211,803
Jul 01, 20190.10470.11670.10470.11670.1167179,050
Jun 28, 20190.10770.10770.10770.10770.1077-
Jun 27, 20190.10750.11000.10700.10700.107012,518
Jun 26, 20190.11000.11000.10600.10800.1080111,176
Jun 25, 20190.11800.11910.11010.11180.111885,880
Jun 24, 20190.09890.12000.09340.11800.1180508,425
Jun 21, 20190.09500.09950.09200.09400.0940413,718
Jun 20, 20190.10800.10800.09100.09500.0950230,560
Jun 19, 20190.11500.11500.11000.11100.1110166,999
Jun 18, 20190.10770.11480.10760.11400.114085,649
Jun 17, 20190.12800.12800.11140.11800.118083,997
Jun 14, 20190.12400.13000.12400.12400.124043,000
Jun 13, 20190.12650.13200.12500.13150.131541,600
Jun 12, 20190.12570.13520.12480.13520.135281,200
Jun 11, 20190.13900.13900.12940.13450.13451,650
Jun 07, 20190.12340.13160.12340.13160.131621,000
Jun 06, 20190.12910.13680.12910.13320.133235,500
Jun 05, 20190.12950.13000.12300.12900.129049,152
Jun 04, 20190.12010.12760.12000.12050.1205145,373
Jun 03, 20190.12880.14000.12800.13240.1324139,299
May 31, 20190.13900.13950.12900.13500.1350197,459
May 30, 20190.13900.14720.13900.14400.14406,270
May 29, 20190.14050.14680.13890.14680.146859,919
May 28, 20190.14170.15000.14170.14600.1460151,004
May 27, 20190.15250.15250.14600.14600.146039,980
May 24, 20190.15000.15650.15000.15000.1500118,417
May 23, 20190.15510.16000.15220.15750.157542,200
May 22, 20190.16300.16300.15500.15800.158093,866
May 21, 20190.16980.17180.15900.16000.1600456,032
May 20, 20190.16100.17000.15630.16980.1698208,970
May 17, 20190.16420.16420.15540.15700.157033,000
May 16, 20190.15540.16380.15540.15680.156874,792
May 15, 20190.15830.16530.15800.15800.158046,590
May 14, 20190.16400.16400.15830.16000.160048,669
May 13, 20190.16550.16550.16000.16400.164064,492
May 10, 20190.16030.16830.16030.16500.165066,215
May 09, 20190.17360.17370.16440.17250.172524,935
May 08, 20190.16200.16900.16100.16900.169013,683
May 07, 20190.15730.16500.15730.16500.165084,569
May 06, 20190.15160.16200.15160.16100.161082,315
May 03, 20190.16700.16700.15620.15620.1562369,613
May 02, 20190.17040.17390.16500.16500.1650108,738
Apr 30, 20190.18000.18190.17040.17850.1785256,882
Apr 29, 20190.17300.18100.17000.17020.1702160,702
Apr 26, 20190.16100.17100.16100.16750.167583,785
Apr 25, 20190.16800.17100.16200.16450.1645294,773
Apr 24, 20190.19000.19000.17000.17200.1720394,344
Apr 23, 20190.19900.21700.18100.19000.1900641,552
Apr 18, 20190.15000.15000.15000.15000.150019,666
Apr 17, 20190.15000.15000.14600.14900.149026,749
Apr 16, 20190.14720.15100.14720.15100.15105,250
Apr 15, 20190.14700.15300.14630.14800.1480148,000
Apr 12, 20190.15200.15200.14470.15100.1510128,658
Apr 11, 20190.14160.15250.14160.14400.144062,312
Apr 10, 20190.15200.15200.14300.14300.143044,950
Apr 09, 20190.14900.15200.14900.15200.152028,000
Apr 08, 20190.14800.15700.14800.14900.149045,340
Apr 05, 20190.15000.15400.14700.15400.154078,850
Apr 04, 20190.14900.15600.14900.15200.152027,820
Apr 03, 20190.14900.15600.14900.15000.150028,435
Apr 02, 20190.15000.15600.14800.15600.156053,720
Apr 01, 20190.15000.15300.14700.14900.1490106,370
Mar 29, 20190.15000.15200.15000.15200.152061,610
Mar 28, 20190.15000.15400.14800.15200.1520199,746
Mar 27, 20190.15000.15000.14300.15000.1500134,051
Mar 26, 20190.14500.15300.14500.14500.145036,120
Mar 25, 20190.15200.15200.14500.14500.145085,490
Mar 22, 20190.15600.15600.14600.15000.1500247,013
Mar 21, 20190.15500.15900.15000.15000.1500177,180
Mar 20, 20190.15000.16200.14700.15600.1560244,810
Mar 19, 20190.16100.16200.14000.15000.1500178,238
Mar 18, 20190.17200.17200.16100.16100.161099,738
Mar 15, 20190.16700.17900.16000.16800.1680548,930
Mar 14, 20190.13500.16200.13400.15900.1590465,977
Mar 13, 20190.14200.14800.12900.13400.1340603,037
Mar 12, 20190.16900.16900.14000.14800.1480360,293
Mar 11, 20190.17600.17900.15600.16500.1650276,830
Mar 08, 20190.17300.18100.17300.18100.18106,000
Mar 07, 20190.17900.18300.17600.18300.183073,721
Mar 06, 20190.17900.18400.17100.17500.175053,618
Mar 05, 20190.17800.18500.17700.18400.184069,340
Mar 04, 20190.18100.18600.18100.18400.184055,939
Mar 01, 20190.18100.18900.18000.18800.188033,389
Feb 28, 20190.18800.20000.18500.18900.189079,311
Feb 27, 20190.18400.19000.18400.18600.186028,700
Feb 26, 20190.18200.18900.18200.18900.189042,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...