Aktia Global A (0P00000NBI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

0.3089

+0.0037

(+1.21%)

At close: 09:00PM CET

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	-	-	-	-	-	-
Jan 26, 2023	0.3089	0.3089	0.3089	0.3089	0.3089	-
Jan 25, 2023	0.3052	0.3052	0.3052	0.3052	0.3052	-
Jan 24, 2023	0.3065	0.3065	0.3065	0.3065	0.3065	-
Jan 23, 2023	0.3067	0.3067	0.3067	0.3067	0.3067	-
Jan 20, 2023	0.3035	0.3035	0.3035	0.3035	0.3035	-
Jan 19, 2023	0.2983	0.2983	0.2983	0.2983	0.2983	-
Jan 18, 2023	0.3038	0.3038	0.3038	0.3038	0.3038	-
Jan 17, 2023	0.3073	0.3073	0.3073	0.3073	0.3073	-
Jan 16, 2023	-	-	-	-	-	-
Jan 13, 2023	0.3063	0.3063	0.3063	0.3063	0.3063	-
Jan 12, 2023	0.3036	0.3036	0.3036	0.3036	0.3036	-
Jan 11, 2023	0.3044	0.3044	0.3044	0.3044	0.3044	-
Jan 10, 2023	0.3009	0.3009	0.3009	0.3009	0.3009	-
Jan 09, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Jan 06, 2023	-	-	-	-	-	-
Jan 05, 2023	0.2977	0.2977	0.2977	0.2977	0.2977	-
Jan 04, 2023	0.2990	0.2990	0.2990	0.2990	0.2990	-
Jan 03, 2023	0.2966	0.2966	0.2966	0.2966	0.2966	-
Jan 02, 2023	-	-	-	-	-	-
Dec 30, 2022	0.2909	0.2909	0.2909	0.2909	0.2909	-
Dec 29, 2022	0.2935	0.2935	0.2935	0.2935	0.2935	-
Dec 28, 2022	0.2895	0.2895	0.2895	0.2895	0.2895	-
Dec 27, 2022	0.2916	0.2916	0.2916	0.2916	0.2916	-
Dec 23, 2022	0.2929	0.2929	0.2929	0.2929	0.2929	-
Dec 22, 2022	0.2928	0.2928	0.2928	0.2928	0.2928	-
Dec 21, 2022	0.2966	0.2966	0.2966	0.2966	0.2966	-
Dec 20, 2022	0.2913	0.2913	0.2913	0.2913	0.2913	-
Dec 19, 2022	0.2920	0.2920	0.2920	0.2920	0.2920	-
Dec 16, 2022	0.2951	0.2951	0.2951	0.2951	0.2951	-
Dec 15, 2022	0.2974	0.2974	0.2974	0.2974	0.2974	-
Dec 14, 2022	0.3050	0.3050	0.3050	0.3050	0.3050	-
Dec 13, 2022	0.3070	0.3070	0.3070	0.3070	0.3070	-
Dec 12, 2022	0.3053	0.3053	0.3053	0.3053	0.3053	-
Dec 09, 2022	-	-	-	-	-	-
Dec 08, 2022	0.3036	0.3036	0.3036	0.3036	0.3036	-
Dec 07, 2022	0.3025	0.3025	0.3025	0.3025	0.3025	-
Dec 06, 2022	-	-	-	-	-	-
Dec 05, 2022	0.3068	0.3068	0.3068	0.3068	0.3068	-
Dec 02, 2022	0.3109	0.3109	0.3109	0.3109	0.3109	-
Dec 01, 2022	0.3110	0.3110	0.3110	0.3110	0.3110	-
Nov 30, 2022	0.3129	0.3129	0.3129	0.3129	0.3129	-
Nov 29, 2022	0.3065	0.3065	0.3065	0.3065	0.3065	-
Nov 28, 2022	0.3075	0.3075	0.3075	0.3075	0.3075	-
Nov 25, 2022	0.3105	0.3105	0.3105	0.3105	0.3105	-
Nov 24, 2022	-	-	-	-	-	-
Nov 23, 2022	0.3103	0.3103	0.3103	0.3103	0.3103	-
Nov 22, 2022	0.3105	0.3105	0.3105	0.3105	0.3105	-
Nov 21, 2022	0.3093	0.3093	0.3093	0.3093	0.3093	-
Nov 18, 2022	0.3091	0.3091	0.3091	0.3091	0.3091	-
Nov 17, 2022	0.3070	0.3070	0.3070	0.3070	0.3070	-
Nov 16, 2022	0.3076	0.3076	0.3076	0.3076	0.3076	-
Nov 15, 2022	0.3116	0.3116	0.3116	0.3116	0.3116	-
Nov 14, 2022	0.3101	0.3101	0.3101	0.3101	0.3101	-
Nov 11, 2022	0.3106	0.3106	0.3106	0.3106	0.3106	-
Nov 10, 2022	0.3092	0.3092	0.3092	0.3092	0.3092	-
Nov 09, 2022	0.2965	0.2965	0.2965	0.2965	0.2965	-
Nov 08, 2022	0.3002	0.3002	0.3002	0.3002	0.3002	-
Nov 07, 2022	0.2984	0.2984	0.2984	0.2984	0.2984	-
Nov 04, 2022	0.2965	0.2965	0.2965	0.2965	0.2965	-
Nov 03, 2022	0.2962	0.2962	0.2962	0.2962	0.2962	-
Nov 02, 2022	0.2986	0.2986	0.2986	0.2986	0.2986	-
Nov 01, 2022	0.3030	0.3030	0.3030	0.3030	0.3030	-
Oct 31, 2022	0.3037	0.3037	0.3037	0.3037	0.3037	-
Oct 28, 2022	0.3038	0.3038	0.3038	0.3038	0.3038	-
Oct 27, 2022	0.2996	0.2996	0.2996	0.2996	0.2996	-
Oct 26, 2022	0.2989	0.2989	0.2989	0.2989	0.2989	-
Oct 25, 2022	0.3033	0.3033	0.3033	0.3033	0.3033	-
Oct 24, 2022	0.2993	0.2993	0.2993	0.2993	0.2993	-
Oct 21, 2022	0.2956	0.2956	0.2956	0.2956	0.2956	-
Oct 20, 2022	0.2929	0.2929	0.2929	0.2929	0.2929	-
Oct 19, 2022	0.2951	0.2951	0.2951	0.2951	0.2951	-
Oct 18, 2022	0.2961	0.2961	0.2961	0.2961	0.2961	-
Oct 17, 2022	0.2933	0.2933	0.2933	0.2933	0.2933	-
Oct 14, 2022	0.2887	0.2887	0.2887	0.2887	0.2887	-
Oct 13, 2022	0.2916	0.2916	0.2916	0.2916	0.2916	-
Oct 12, 2022	0.2883	0.2883	0.2883	0.2883	0.2883	-
Oct 11, 2022	0.2885	0.2885	0.2885	0.2885	0.2885	-
Oct 10, 2022	0.2909	0.2909	0.2909	0.2909	0.2909	-
Oct 07, 2022	0.2925	0.2925	0.2925	0.2925	0.2925	-
Oct 06, 2022	0.3002	0.3002	0.3002	0.3002	0.3002	-
Oct 05, 2022	0.3002	0.3002	0.3002	0.3002	0.3002	-
Oct 04, 2022	0.2994	0.2994	0.2994	0.2994	0.2994	-
Oct 03, 2022	0.2929	0.2929	0.2929	0.2929	0.2929	-
Sep 30, 2022	0.2877	0.2877	0.2877	0.2877	0.2877	-
Sep 29, 2022	0.2896	0.2896	0.2896	0.2896	0.2896	-
Sep 28, 2022	0.2969	0.2969	0.2969	0.2969	0.2969	-
Sep 27, 2022	0.2945	0.2945	0.2945	0.2945	0.2945	-
Sep 26, 2022	0.2948	0.2948	0.2948	0.2948	0.2948	-
Sep 23, 2022	0.2948	0.2948	0.2948	0.2948	0.2948	-
Sep 22, 2022	0.2957	0.2957	0.2957	0.2957	0.2957	-
Sep 21, 2022	0.2998	0.2998	0.2998	0.2998	0.2998	-
Sep 20, 2022	0.2998	0.2998	0.2998	0.2998	0.2998	-
Sep 19, 2022	0.3027	0.3027	0.3027	0.3027	0.3027	-
Sep 16, 2022	0.3013	0.3013	0.3013	0.3013	0.3013	-
Sep 15, 2022	0.3056	0.3056	0.3056	0.3056	0.3056	-
Sep 14, 2022	0.3102	0.3102	0.3102	0.3102	0.3102	-
Sep 13, 2022	0.3106	0.3106	0.3106	0.3106	0.3106	-
Sep 12, 2022	0.3204	0.3204	0.3204	0.3204	0.3204	-
Sep 09, 2022	0.3188	0.3188	0.3188	0.3188	0.3188	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Aktia Global A (0P00000NBI.F)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)