Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kiplin Metals Inc (17G1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.4160-0.0020 (-0.48%)
At close: 09:45PM CET
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.41800.41800.41600.41600.4160824
Dec 05, 20220.42800.42800.41300.41800.4180-
Dec 02, 20220.42300.42700.42300.42700.4270-
Dec 01, 20220.42500.42900.40800.42500.4250-
Nov 30, 20220.42800.43000.42700.42700.4270-
Nov 29, 20220.42900.43200.41100.43200.4320-
Nov 28, 20220.44000.44000.40400.42900.4290824
Nov 25, 20220.43500.44500.43500.44400.4440-
Nov 24, 20220.43200.44800.42600.44800.4480-
Nov 23, 20220.47100.47300.45000.46800.4680250
Nov 22, 20220.45200.47000.45100.47000.4700-
Nov 21, 20220.46500.47800.45200.45200.4520-
Nov 18, 20220.46900.46900.46600.46700.4670-
Nov 17, 20220.47100.47100.45000.46700.4670-
Nov 16, 20220.47600.47800.43400.47100.47107,200
Nov 15, 20220.48700.48700.45400.47500.47502,000
Nov 14, 20220.48500.49500.48500.49500.4950-
Nov 11, 20220.48300.48500.47200.48500.4850-
Nov 10, 20220.49200.49500.48000.48300.4830-
Nov 09, 20220.49300.49600.48400.49600.4960-
Nov 08, 20220.49400.49400.48100.48100.4810-
Nov 07, 20220.48400.49300.48400.49300.4930-
Nov 04, 20220.48600.49200.48500.48500.4850-
Nov 03, 20220.48700.50600.48200.49900.4990-
Nov 02, 20220.48100.48800.48100.48800.4880-
Nov 01, 20220.47800.49600.47100.48100.4810-
Oct 31, 20220.47600.47800.45100.47300.4730-
Oct 28, 20220.45900.46600.45900.46600.4660-
Oct 27, 20220.46700.46700.45900.46100.4610-
Oct 26, 20220.47800.47900.46700.46700.4670-
Oct 25, 20220.47900.47900.47800.47900.4790-
Oct 24, 20220.48200.48200.47800.47900.4790-
Oct 21, 20220.47900.48100.47400.48100.4810-
Oct 20, 20220.47200.47900.47200.47800.4780-
Oct 19, 20220.47500.47500.47100.47100.4710-
Oct 18, 20220.47700.47700.45100.47000.4700500
Oct 17, 20220.48600.48700.47800.47800.4780-
Oct 14, 20220.49000.51800.47500.49000.490018,000
Oct 13, 20220.48600.48600.47400.47400.4740-
Oct 12, 20220.48000.48200.47800.48200.4820-
Oct 11, 20220.48300.49000.48100.48100.4810-
Oct 10, 20220.48000.48300.48000.48100.4810-
Oct 07, 20220.47200.48300.47100.48300.4830-
Oct 06, 20220.47200.47500.47200.47500.4750-
Oct 05, 20220.47500.48100.47500.47500.4750-
Oct 04, 20220.47400.48100.47300.47500.4750-
Oct 03, 20220.47300.47500.47100.47500.4750-
Sep 30, 20220.45900.47900.45900.46200.46201,000
Sep 29, 20220.47700.47700.46600.47700.4770-
Sep 28, 20220.47700.48300.47700.47800.4780-
Sep 27, 20220.49100.49300.47800.47800.4780-
Sep 26, 20220.48700.50000.48700.50000.5000-
Sep 23, 20220.49000.49000.48900.48900.4890-
Sep 22, 20220.49000.49600.49000.49000.4900-
Sep 21, 20220.48800.51800.48800.49000.49001,000
Sep 20, 20220.49500.49500.47800.49000.4900-
Sep 19, 20220.49800.50200.48900.48900.4890-
Sep 16, 20220.49900.49900.49200.49200.4920-
Sep 15, 20220.50000.51000.49800.49800.4980-
Sep 14, 20220.50000.51400.49600.49600.4960-
Sep 13, 20220.50400.50400.49600.49700.4970-
Sep 12, 20220.49900.49900.49500.49500.4950-
Sep 09, 20220.50000.50000.49500.49900.4990-
Sep 08, 20220.49500.50600.49500.50000.5000-
Sep 07, 20220.50400.50400.48600.49500.4950-
Sep 06, 20220.50400.50600.50200.50400.5040-
Sep 05, 20220.50200.50400.49500.50000.5000-
Sep 02, 20220.50000.52800.50000.50000.5000509
Sep 01, 20220.50200.50400.50200.50400.5040-
Aug 31, 20220.50600.52000.50000.50000.50001,000
Aug 30, 20220.51200.51600.50400.50400.5040-
Aug 29, 20220.50800.52800.48900.51000.5100-
Aug 26, 20220.50600.51000.50000.51000.5100-
Aug 25, 20220.49300.52000.49300.51000.51001,000
Aug 24, 20220.49300.50800.49300.49600.4960-
Aug 23, 20220.50200.50600.49800.50400.5040-
Aug 22, 20220.49000.49800.48700.49800.4980-
Aug 19, 20220.48600.49900.48600.48600.4860-
Aug 18, 20220.48700.48700.48400.48400.4840-
Aug 17, 20220.48300.52000.47900.48300.48301,000
Aug 16, 20220.50400.51000.48300.49100.4910-
Aug 15, 20220.48600.50800.48600.50200.5020-
Aug 12, 20220.48200.48300.47900.48300.4830-
Aug 11, 20220.49100.49100.46500.46600.4660-
Aug 10, 20220.49500.51000.47300.48800.488010,000
Aug 09, 20220.50600.50600.48700.48700.4870-
Aug 08, 20220.51800.51800.50400.50600.5060-
Aug 05, 20220.49400.51000.45900.49600.49608,000
Aug 04, 20220.49600.51600.49500.51000.5100-
Aug 03, 20220.48700.53800.47400.52800.52804,000
Aug 02, 20220.48800.52400.48400.48400.4840824
Aug 01, 20220.48200.48700.48200.48700.4870-
Jul 29, 20220.47100.49500.47100.49500.49502,150
Jul 28, 20220.48900.51600.44000.50000.500020,000
Jul 27, 20220.50200.51000.49500.49600.4960-
Jul 26, 20220.52000.52400.50800.51400.5140-
Jul 25, 20220.52600.53400.50400.53000.5300150
Jul 22, 20220.53400.54000.52200.52400.5240-
Jul 21, 20220.52000.56200.52000.52600.5260-
Jul 20, 20220.52800.54600.49700.52400.5240100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement