Advertisement
Advertisement
NUWELLIS INC. -,0001 (22SA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
As of 08:00AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 50 |
| Mar 27, 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | - |
| Mar 24, 2023 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Mar 23, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Mar 22, 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Mar 21, 2023 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 20, 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Mar 17, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 16, 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| Mar 15, 2023 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Mar 14, 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 13, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Mar 10, 2023 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
| Mar 09, 2023 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| Mar 08, 2023 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| Mar 07, 2023 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 50 |
| Mar 06, 2023 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | - |
| Mar 03, 2023 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | - |
| Mar 02, 2023 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| Mar 01, 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | - |
| Feb 28, 2023 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | - |
| Feb 27, 2023 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | - |
| Feb 24, 2023 | 7.5200 | 7.9600 | 7.5200 | 7.9600 | 7.9600 | 123 |
| Feb 23, 2023 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Feb 22, 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| Feb 21, 2023 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
| Feb 20, 2023 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | - |
| Feb 17, 2023 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | - |
| Feb 16, 2023 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| Feb 15, 2023 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | - |
| Feb 14, 2023 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | - |
| Feb 13, 2023 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | - |
| Feb 10, 2023 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 10 |
| Feb 09, 2023 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| Feb 08, 2023 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Feb 07, 2023 | 8.9600 | 9.0000 | 8.9600 | 9.0000 | 9.0000 | 100 |
| Feb 06, 2023 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | - |
| Feb 03, 2023 | 8.3000 | 9.2000 | 8.3000 | 8.5000 | 8.5000 | 340 |
| Feb 02, 2023 | 7.6200 | 7.6200 | 7.4600 | 7.4600 | 7.4600 | 600 |
| Feb 01, 2023 | 7.8000 | 9.1400 | 7.8000 | 7.9400 | 7.9400 | 850 |
| Jan 31, 2023 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | - |
| Jan 30, 2023 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | - |
| Jan 27, 2023 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | - |
| Jan 26, 2023 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | - |
| Jan 25, 2023 | 7.1400 | 7.2200 | 7.1400 | 7.2200 | 7.2200 | 15 |
| Jan 24, 2023 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | - |
| Jan 23, 2023 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | - |
| Jan 20, 2023 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | - |
| Jan 19, 2023 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | - |
| Jan 18, 2023 | 6.6800 | 6.7400 | 6.6800 | 6.7400 | 6.7400 | 981 |
| Jan 17, 2023 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Jan 16, 2023 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | - |
| Jan 13, 2023 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | - |
| Jan 12, 2023 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | - |
| Jan 11, 2023 | 7.5200 | 7.7000 | 7.1800 | 7.1800 | 7.1800 | 1,675 |
| Jan 10, 2023 | 10.3500 | 10.6000 | 8.2600 | 8.2600 | 8.2600 | 340 |
| Jan 09, 2023 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | - |
| Jan 06, 2023 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | - |
| Jan 05, 2023 | 8.6400 | 8.6400 | 7.5800 | 7.5800 | 7.5800 | 150 |
| Jan 04, 2023 | 9.8600 | 10.2000 | 9.8600 | 10.2000 | 10.2000 | 70 |
| Jan 03, 2023 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | - |
| Jan 02, 2023 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | 50 |
| Dec 30, 2022 | 10.8500 | 11.2000 | 10.8500 | 11.2000 | 11.2000 | 50 |
| Dec 29, 2022 | 10.5500 | 14.3000 | 9.6400 | 14.3000 | 14.3000 | 3,253 |
| Dec 28, 2022 | 6.1800 | 6.4600 | 6.1800 | 6.4600 | 6.4600 | 230 |
| Dec 27, 2022 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | - |
| Dec 23, 2022 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | - |
| Dec 22, 2022 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | - |
| Dec 21, 2022 | 8.6200 | 8.9200 | 8.6200 | 8.9200 | 8.9200 | 270 |
| Dec 20, 2022 | 8.6200 | 8.6200 | 8.0000 | 8.0000 | 8.0000 | 840 |
| Dec 19, 2022 | 9.1200 | 9.4200 | 9.1000 | 9.4200 | 9.4200 | 845 |
| Dec 16, 2022 | 7.4000 | 7.4000 | 7.3200 | 7.3200 | 7.3200 | 98 |
| Dec 15, 2022 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Dec 14, 2022 | 11.1320 | 11.1320 | 11.1320 | 11.1320 | 11.1320 | - |
| Dec 13, 2022 | 10.4940 | 13.8700 | 10.4940 | 13.8700 | 13.8700 | 130 |
| Dec 12, 2022 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Dec 09, 2022 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| Dec 08, 2022 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | - |
| Dec 07, 2022 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | - |
| Dec 06, 2022 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | - |
| Dec 05, 2022 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | - |
| Dec 02, 2022 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | - |
| Dec 01, 2022 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | - |
| Nov 30, 2022 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | - |
| Nov 29, 2022 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | - |
| Nov 28, 2022 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | - |
| Nov 25, 2022 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
| Nov 24, 2022 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | - |
| Nov 23, 2022 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | - |
| Nov 22, 2022 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | - |
| Nov 21, 2022 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 20 |
| Nov 18, 2022 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | - |
| Nov 17, 2022 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | - |
| Nov 16, 2022 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | - |
| Nov 15, 2022 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | - |
| Nov 14, 2022 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | - |
| Nov 11, 2022 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | - |
| Nov 10, 2022 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | - |
| Nov 09, 2022 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | - |
| Nov 08, 2022 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | - |
| *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.
