0K9.F - FSD Pharma Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Feb 25, 20190.17700.18400.17700.18400.184024,046
Feb 22, 20190.18100.18800.18100.18200.1820110,661
Feb 21, 20190.18100.18900.18100.18800.188022,070
Feb 20, 20190.19500.19500.18000.18000.180058,067
Feb 19, 20190.17900.20200.17600.19300.1930703,040
Feb 18, 20190.19000.19000.17000.18100.1810128,361
Feb 15, 20190.18200.18400.17300.18400.184053,618
Feb 14, 20190.18800.18800.17500.18200.1820254,142
Feb 13, 20190.18800.19800.18800.18800.1880152,927
Feb 12, 20190.18200.19400.18200.18800.188038,000
Feb 11, 20190.19500.19500.18100.19200.1920200,308
Feb 08, 20190.20100.20300.19100.19100.1910164,907
Feb 07, 20190.22300.22300.18500.19300.1930662,723
Feb 06, 20190.23800.24300.22100.22500.2250153,108
Feb 05, 20190.23500.24900.22700.23400.2340608,408
Feb 04, 20190.22500.22900.20800.22700.227028,940
Feb 01, 20190.22100.23300.22000.22500.2250172,818
Jan 31, 20190.21600.23900.21200.23000.2300278,382
Jan 30, 20190.20000.22000.20000.22000.220085,292
Jan 29, 20190.20900.21300.19900.20000.2000100,710
Jan 28, 20190.19500.20800.18400.20800.2080191,348
Jan 25, 20190.19900.20200.19200.19500.1950333,533
Jan 24, 20190.20800.21300.19800.20700.2070197,846
Jan 23, 20190.20200.21000.20000.20000.2000123,752
Jan 22, 20190.20500.21600.20200.20200.2020266,377
Jan 21, 20190.22200.22200.20700.20700.207090,550
Jan 18, 20190.21700.22600.20600.22000.2200122,908
Jan 17, 20190.22200.22200.20500.20600.2060241,865
Jan 16, 20190.23000.23000.21100.22200.2220247,429
Jan 15, 20190.24900.24900.22500.23000.2300267,890
Jan 14, 20190.24400.26400.24000.25000.2500727,365
Jan 11, 20190.28100.28400.23300.23700.2370570,267
Jan 10, 20190.27800.29100.26000.28000.2800423,252
Jan 09, 20190.23700.27100.23000.27100.2710678,885
Jan 08, 20190.20900.24100.20400.24100.2410621,319
Jan 07, 20190.21500.22100.20300.21300.2130575,280
Jan 04, 20190.19600.20100.18600.20100.201015,510
Jan 03, 20190.19900.20000.18900.20000.20003,800
Jan 02, 20190.19600.19900.18000.19900.1990109,556
Dec 28, 20180.18000.18800.17800.17800.178019,700
Dec 27, 20180.18800.18800.17800.17800.178018,380
Dec 21, 20180.18400.19000.18000.18900.1890115,081
Dec 20, 20180.17700.19600.17500.18000.1800102,700
Dec 19, 20180.18500.18900.18400.18500.185042,758
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...