0K9.F - FSD Pharma Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.06560.07280.06560.07020.07029,000
Sep 17, 20190.06510.07080.06510.07080.070820,000
Sep 16, 20190.07050.07050.06400.06930.069335,800
Sep 13, 20190.06500.06890.06500.06890.068922,000
Sep 12, 20190.06820.06820.06610.06610.066168,525
Sep 11, 20190.06900.07280.06800.07000.070051,650
Sep 10, 20190.06800.07310.06800.07310.07316,100
Sep 09, 20190.06800.07400.06800.07280.072813,965
Sep 06, 20190.06510.07290.06510.07290.0729141,700
Sep 05, 20190.06570.06750.06570.06750.06752,500
Sep 04, 20190.07000.07000.07000.07000.070057,200
Sep 03, 20190.07000.07400.07000.07400.074012,800
Sep 02, 20190.07100.07100.07000.07000.07001,000
Aug 30, 20190.06800.07020.06800.07020.070227,000
Aug 29, 20190.06700.07000.06100.07000.070029,500
Aug 28, 20190.06200.06790.06200.06790.067920,000
Aug 27, 20190.06800.07450.06420.06530.0653249,183
Aug 26, 20190.06990.06990.06990.06990.0699-
Aug 23, 20190.07000.07500.07000.07000.070042,000
Aug 22, 20190.07080.07770.07070.07070.070722,353
Aug 21, 20190.06580.07600.06500.07500.0750107,394
Aug 20, 20190.06910.07000.06790.06790.067966,292
Aug 19, 20190.07320.07990.07300.07300.073083,000
Aug 16, 20190.07300.07900.07300.07410.07417,520
Aug 15, 20190.07840.07840.07500.07700.0770184,722
Aug 14, 20190.07890.08120.07820.07820.078226,365
Aug 13, 20190.07890.08280.07890.08280.082842,942
Aug 12, 20190.08350.08370.07890.08260.082613,987
Aug 09, 20190.08000.08000.08000.08000.0800-
Aug 08, 20190.07890.07890.07890.07890.0789-
Aug 07, 20190.07890.08480.07890.08450.0845122,118
Aug 06, 20190.07890.08350.07890.08290.082925,150
Aug 05, 20190.08450.08450.07900.07900.079042,000
Aug 02, 20190.07900.08050.07550.08050.080550,300
Aug 01, 20190.07790.08240.07790.08190.081931,222
Jul 31, 20190.08000.08390.07800.07800.0780319,150
Jul 30, 20190.08700.08700.08000.08200.0820163,638
Jul 29, 20190.08200.08400.08120.08400.084039,583
Jul 26, 20190.08400.08850.08350.08590.085946,782
Jul 25, 20190.08600.08900.08600.08800.088039,500
Jul 24, 20190.09000.09200.08900.08960.0896161,400
Jul 23, 20190.09100.09480.09100.09300.093063,555
Jul 22, 20190.09500.09610.09100.09300.093033,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...