1JW.BE - NEXTSOURCE MAT. DL-,001

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.02100.02100.01750.01750.0175-
Oct 17, 20190.02100.02100.02100.02100.0210-
Oct 16, 20190.02100.02100.01750.01750.0175-
Oct 15, 20190.02100.02100.02100.02100.0210-
Oct 14, 20190.02100.02100.02100.02100.0210-
Oct 11, 20190.02100.02100.02100.02100.0210-
Oct 10, 20190.02100.02100.01750.01750.0175-
Oct 09, 20190.02450.02450.02100.02100.0210-
Oct 08, 20190.01750.01750.01750.01750.0175-
Oct 07, 20190.02100.02100.01750.01750.0175-
Oct 04, 20190.02100.02100.02100.02100.0210-
Oct 02, 20190.01800.02100.01800.02100.0210-
Oct 01, 20190.02150.02150.01800.01800.0180-
Sep 30, 20190.01450.01450.01450.01450.0145-
Sep 27, 20190.01080.01080.01070.01070.0107-
Sep 26, 20190.02790.02800.02790.02790.0279-
Sep 25, 20190.03120.03120.02780.02790.0279-
Sep 24, 20190.03120.03130.02770.02780.0278-
Sep 23, 20190.03110.03120.02770.02770.0277-
Sep 20, 20190.03100.03110.03090.03110.0311-
Sep 19, 20190.03100.03100.03100.03100.0310-
Sep 18, 20190.03100.03100.03100.03100.0310-
Sep 17, 20190.03500.03500.03100.03100.0310-
Sep 16, 20190.03100.03150.03100.03150.0315-
Sep 13, 20190.03100.03100.03100.03100.0310-
Sep 12, 20190.03150.03150.03150.03150.0315-
Sep 11, 20190.03150.03150.03150.03150.0315-
Sep 10, 20190.03150.03150.03150.03150.0315-
Sep 09, 20190.03750.03750.03150.03150.0315-
Sep 06, 20190.03500.03500.03500.03500.0350-
Sep 05, 20190.03500.03500.03450.03450.0345-
Sep 04, 20190.03800.03800.03450.03450.0345-
Sep 03, 20190.03500.03500.03450.03450.0345-
Sep 02, 20190.03450.03450.03450.03450.0345-
Aug 30, 20190.03450.03450.03100.03100.0310-
Aug 29, 20190.03450.03450.03450.03450.0345-
Aug 28, 20190.03450.03450.03100.03100.0310-
Aug 27, 20190.03450.03450.03100.03100.0310-
Aug 26, 20190.03750.03750.03400.03400.0340-
Aug 23, 20190.04450.04450.04100.04100.0410-
Aug 22, 20190.04450.04450.04100.04100.0410-
Aug 21, 20190.04450.04450.04450.04450.0445-
Aug 20, 20190.04800.04800.04800.04800.0480-
Aug 19, 20190.04800.04800.04450.04450.0445-
Aug 16, 20190.04800.04800.04450.04450.0445-
Aug 15, 20190.04400.04450.04400.04450.0445-
Aug 14, 20190.04450.04450.04100.04100.0410-
Aug 13, 20190.04100.04100.04050.04100.0410-
Aug 12, 20190.04750.04800.04400.04400.0440-
Aug 09, 20190.04450.04450.04450.04450.0445-
Aug 08, 20190.04400.04400.04050.04050.0405-
Aug 07, 20190.04400.04400.04050.04050.0405-
Aug 06, 20190.04450.04450.04100.04100.0410-
Aug 05, 20190.04450.04450.04450.04450.0445-
Aug 02, 20190.04850.04850.04800.04800.0480-
Aug 01, 20190.04850.04850.04850.04850.0485-
Jul 31, 20190.04800.04850.04500.04500.0450-
Jul 30, 20190.04800.04800.04450.04450.0445-
Jul 29, 20190.05150.05150.04500.04500.0450-
Jul 26, 20190.04800.04800.04450.04450.0445-
Jul 25, 20190.05200.05200.05150.05150.0515-
Jul 24, 20190.05150.05200.05150.05200.0520-
Jul 23, 20190.05150.05150.04800.04850.0485-
Jul 22, 20190.05150.05200.04800.04800.0480-
Jul 19, 20190.05150.05150.05150.05150.0515-
Jul 18, 20190.05150.05150.05150.05150.0515-
Jul 17, 20190.05150.05150.05150.05150.0515-
Jul 16, 20190.05150.05200.05150.05200.0520-
Jul 15, 20190.05500.05500.04800.04800.0480-
Jul 12, 20190.05500.05500.05150.05150.0515-
Jul 11, 20190.05150.05150.04800.04800.0480-
Jul 10, 20190.05500.05500.05150.05150.0515-
Jul 09, 20190.05500.05500.05150.05150.0515-
Jul 08, 20190.05500.05500.05150.05150.0515-
Jul 05, 20190.05450.05460.05120.05120.0512-
Jul 04, 20190.05450.05460.05440.05460.0546-
Jul 03, 20190.05090.05100.05090.05100.0510-
Jul 02, 20190.05420.05420.05410.05410.0541-
Jul 01, 20190.05410.05410.05400.05410.0541-
Jun 28, 20190.05050.05050.05040.05040.0504-
Jun 27, 20190.05040.05040.05030.05040.0504-
Jun 26, 20190.05020.05040.05020.05040.0504-
Jun 25, 20190.05320.05340.05010.05010.0501-
Jun 24, 20190.05340.05340.04990.04990.0499-
Jun 21, 20190.05050.05050.05020.05020.0502-
Jun 20, 20190.05040.05040.05040.05040.0504-
Jun 19, 20190.05350.05360.05010.05010.0501-
Jun 18, 20190.05310.05330.05010.05010.0501-
Jun 17, 2019------
Jun 14, 20190.04990.05010.04980.05000.0500-
Jun 13, 20190.05310.05330.04990.04990.0499-
Jun 12, 20190.05640.05660.04990.04990.0499-
Jun 11, 20190.05330.05340.05320.05320.0532-
Jun 07, 20190.05320.05330.04980.05310.0531-
Jun 06, 20190.04980.04990.04960.04970.0497-
Jun 05, 20190.04980.04980.04960.04970.0497-
Jun 04, 20190.05290.05300.04960.04970.0497-
Jun 03, 20190.04970.05290.04960.05290.0529-
May 31, 20190.04980.04980.04980.04980.0498-
May 30, 20190.04990.04990.04990.04990.0499-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...