Advertisement
Advertisement
Anavex Life Sciences Corp. (12X1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 12:30PM CEST
Advertisement
Advertisement
Time Period:
Sep 30, 2022 - Sep 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 6.34 | 6.35 | 6.34 | 6.35 | 6.35 | - |
| Sep 28, 2023 | 6.44 | 6.44 | 6.43 | 6.43 | 6.43 | - |
| Sep 27, 2023 | 6.41 | 6.42 | 6.41 | 6.42 | 6.42 | - |
| Sep 26, 2023 | 6.35 | 6.41 | 6.35 | 6.41 | 6.41 | - |
| Sep 25, 2023 | 6.44 | 6.45 | 6.44 | 6.44 | 6.44 | - |
| Sep 22, 2023 | 6.53 | 6.53 | 6.34 | 6.34 | 6.34 | - |
| Sep 21, 2023 | 6.73 | 6.73 | 6.67 | 6.67 | 6.67 | 500 |
| Sep 20, 2023 | 6.62 | 6.62 | 6.53 | 6.53 | 6.53 | - |
| Sep 19, 2023 | 6.59 | 6.60 | 6.59 | 6.60 | 6.60 | - |
| Sep 18, 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Sep 15, 2023 | 7.47 | 7.47 | 7.33 | 7.33 | 7.33 | 700 |
| Sep 14, 2023 | 7.10 | 7.79 | 7.10 | 7.50 | 7.50 | 1,000 |
| Sep 13, 2023 | 7.16 | 7.18 | 7.16 | 7.17 | 7.17 | - |
| Sep 12, 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Sep 11, 2023 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Sep 08, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Sep 07, 2023 | 7.23 | 7.25 | 7.23 | 7.24 | 7.24 | - |
| Sep 06, 2023 | 7.29 | 7.29 | 7.27 | 7.27 | 7.27 | - |
| Sep 05, 2023 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | - |
| Sep 04, 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| Sep 01, 2023 | 7.26 | 7.26 | 7.25 | 7.26 | 7.26 | - |
| Aug 31, 2023 | 7.23 | 7.25 | 7.21 | 7.25 | 7.25 | - |
| Aug 30, 2023 | 7.28 | 7.28 | 7.12 | 7.12 | 7.12 | - |
| Aug 29, 2023 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - |
| Aug 28, 2023 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | - |
| Aug 25, 2023 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | - |
| Aug 24, 2023 | 7.34 | 7.35 | 7.34 | 7.34 | 7.34 | - |
| Aug 23, 2023 | 7.47 | 7.49 | 7.42 | 7.42 | 7.42 | - |
| Aug 22, 2023 | 7.44 | 7.44 | 7.41 | 7.41 | 7.41 | - |
| Aug 21, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Aug 18, 2023 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | - |
| Aug 17, 2023 | 7.83 | 7.83 | 7.82 | 7.83 | 7.83 | - |
| Aug 16, 2023 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 15, 2023 | 8.35 | 8.35 | 8.27 | 8.27 | 8.27 | - |
| Aug 14, 2023 | 8.01 | 8.01 | 7.91 | 7.91 | 7.91 | - |
| Aug 11, 2023 | 8.19 | 8.20 | 8.18 | 8.18 | 8.18 | - |
| Aug 10, 2023 | 8.51 | 8.51 | 8.49 | 8.49 | 8.49 | - |
| Aug 09, 2023 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Aug 08, 2023 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 7.55 | 7.55 | 7.51 | 7.51 | 7.51 | - |
| Aug 03, 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| Aug 02, 2023 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Aug 01, 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Jul 31, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Jul 28, 2023 | 6.95 | 7.08 | 6.95 | 7.08 | 7.08 | - |
| Jul 27, 2023 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Jul 26, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jul 25, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jul 24, 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Jul 21, 2023 | 7.15 | 7.19 | 7.15 | 7.19 | 7.19 | - |
| Jul 20, 2023 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | - |
| Jul 19, 2023 | 7.43 | 7.43 | 7.37 | 7.37 | 7.37 | - |
| Jul 18, 2023 | 7.40 | 7.41 | 7.38 | 7.41 | 7.41 | - |
| Jul 17, 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Jul 14, 2023 | 7.48 | 7.53 | 7.48 | 7.53 | 7.53 | - |
| Jul 13, 2023 | 7.64 | 7.64 | 7.62 | 7.62 | 7.62 | - |
| Jul 12, 2023 | 7.77 | 7.78 | 7.77 | 7.78 | 7.78 | 1,000 |
| Jul 11, 2023 | 7.77 | 7.77 | 7.69 | 7.69 | 7.69 | - |
| Jul 10, 2023 | 7.39 | 7.41 | 7.39 | 7.41 | 7.41 | - |
| Jul 07, 2023 | 7.23 | 7.29 | 7.22 | 7.29 | 7.29 | - |
| Jul 06, 2023 | 7.26 | 7.26 | 7.01 | 7.01 | 7.01 | - |
| Jul 05, 2023 | 7.29 | 7.31 | 7.12 | 7.12 | 7.12 | - |
| Jul 04, 2023 | 7.29 | 7.29 | 7.28 | 7.29 | 7.29 | - |
| Jul 03, 2023 | 7.42 | 7.47 | 7.21 | 7.21 | 7.21 | - |
| Jun 30, 2023 | 7.32 | 7.32 | 7.26 | 7.26 | 7.26 | - |
| Jun 29, 2023 | 7.28 | 7.28 | 7.23 | 7.23 | 7.23 | - |
| Jun 28, 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 27, 2023 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | - |
| Jun 26, 2023 | 7.36 | 7.44 | 7.35 | 7.44 | 7.44 | - |
| Jun 23, 2023 | 7.43 | 7.49 | 7.43 | 7.49 | 7.49 | - |
| Jun 22, 2023 | 7.61 | 7.61 | 7.60 | 7.60 | 7.60 | - |
| Jun 21, 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jun 20, 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Jun 19, 2023 | 7.69 | 7.70 | 7.69 | 7.70 | 7.70 | - |
| Jun 16, 2023 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Jun 15, 2023 | 7.94 | 7.94 | 7.92 | 7.92 | 7.92 | - |
| Jun 14, 2023 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | - |
| Jun 13, 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Jun 08, 2023 | 8.59 | 8.61 | 8.48 | 8.48 | 8.48 | - |
| Jun 07, 2023 | 8.36 | 8.69 | 8.36 | 8.69 | 8.69 | - |
| Jun 06, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Jun 05, 2023 | 8.40 | 8.41 | 8.40 | 8.41 | 8.41 | - |
| Jun 02, 2023 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| May 30, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| May 29, 2023 | 8.54 | 8.54 | 8.53 | 8.53 | 8.53 | - |
| May 26, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| May 25, 2023 | 8.42 | 8.43 | 8.37 | 8.37 | 8.37 | - |
| May 24, 2023 | 8.43 | 8.43 | 8.42 | 8.42 | 8.42 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| May 19, 2023 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | - |
| May 18, 2023 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| May 17, 2023 | 8.16 | 8.61 | 8.16 | 8.61 | 8.61 | - |
| May 16, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| May 15, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
