28E.BE - ENGAGEMENT LABS

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20190.03990.03990.03500.03500.0350-
Jun 06, 20190.03450.03650.03250.03250.0325-
Jun 05, 20190.03530.03840.02640.02640.0264300,000
Jun 04, 20190.04560.04560.04560.04560.0456-
Jun 03, 20190.04560.04560.04560.04560.0456-
May 31, 20190.04560.04560.04560.04560.0456-
May 30, 20190.04560.04560.04560.04560.0456-
May 29, 20190.04560.04560.04560.04560.0456-
May 28, 20190.04560.04560.04560.04560.0456-
May 27, 20190.04560.04560.04560.04560.0456-
May 27, 20192/1 Stock Split
May 24, 20190.04320.04560.04320.04560.0456-
May 23, 20190.04280.04600.04280.04400.0440-
May 22, 20190.04320.04720.04320.04400.0440-
May 21, 20190.04240.04600.04240.04600.0460-
May 20, 20190.03800.04240.03800.04240.0424-
May 17, 20190.04640.04800.04640.04800.0480-
May 16, 20190.05000.05000.04640.04640.0464-
May 15, 20190.05000.05000.04920.04920.0492-
May 14, 20190.04960.05000.04960.05000.0500-
May 13, 20190.05000.05000.04480.04960.04968,500
May 10, 20190.05000.05000.04960.04960.0496-
May 09, 20190.05000.05000.04920.04920.0492-
May 08, 20190.04720.05000.04720.04920.0492-
May 07, 20190.04800.04800.04800.04800.0480-
May 06, 20190.05040.05120.05040.05120.0512-
May 03, 20190.05120.05120.05120.05120.0512-
May 02, 20190.05000.05200.05000.05200.0520-
Apr 30, 20190.05200.05200.05160.05160.0516-
Apr 29, 20190.05200.05200.05000.05000.0500-
Apr 26, 20190.05200.05200.04920.04920.0492-
Apr 25, 20190.05040.05160.05000.05000.0500-
Apr 24, 20190.05040.05040.04840.04840.0484-
Apr 23, 20190.05120.05120.04680.04800.0480-
Apr 18, 20190.04920.04920.04520.04520.0452-
Apr 17, 20190.05000.05000.04520.04520.0452-
Apr 16, 20190.04520.04520.04520.04520.0452-
Apr 15, 20190.04400.04720.04400.04480.0448-
Apr 12, 20190.04400.04440.04400.04440.0444-
Apr 11, 20190.04400.04520.04400.04520.0452-
Apr 10, 20190.04400.04560.04400.04560.0456-
Apr 09, 20190.04320.04880.04320.04440.0444-
Apr 08, 20190.04400.04600.04400.04600.0460-
Apr 05, 20190.04800.04800.04400.04600.0460-
Apr 04, 20190.04400.04400.04400.04400.0440-
Apr 03, 20190.04400.04400.04400.04400.0440-
Apr 02, 20190.04200.04200.04200.04200.0420-
Apr 01, 20190.04200.04200.04200.04200.0420-
Mar 29, 20190.04200.04400.04200.04400.0440-
Mar 28, 20190.04400.04600.04400.04600.0460-
Mar 27, 20190.04400.04600.04400.04400.0440-
Mar 26, 20190.04600.04600.04400.04400.0440-
Mar 25, 20190.04800.04800.04600.04600.0460-
Mar 22, 20190.04800.04800.04600.04600.0460-
Mar 21, 20190.04800.04800.04600.04600.0460-
Mar 20, 20190.04800.04800.04400.04800.0480-
Mar 19, 20190.04800.05000.04600.04800.0480-
Mar 18, 20190.04800.04800.04400.04800.0480-
Mar 15, 20190.04400.04400.04400.04400.0440-
Mar 14, 20190.05400.05400.04400.04400.0440-
Mar 13, 20190.04800.05000.04600.04600.0460-
Mar 12, 20190.05400.05400.05000.05000.0500-
Mar 11, 20190.04800.04800.04600.04800.0480-
Mar 08, 20190.04800.04800.04800.04800.0480-
Mar 07, 20190.04400.05000.04200.05000.0500-
Mar 06, 20190.04200.04400.04200.04400.0440-
Mar 05, 20190.04200.04400.04200.04400.0440-
Mar 04, 20190.04200.04400.04200.04400.0440-
Mar 01, 20190.04200.04400.04200.04400.0440-
Feb 28, 20190.04200.04400.04200.04400.0440-
Feb 27, 20190.04400.04600.04400.04400.0440-
Feb 26, 20190.04600.04600.04400.04600.0460-
Feb 25, 20190.05000.05000.04400.04400.044060,000
Feb 22, 20190.04600.04600.04400.04400.0440-
Feb 21, 20190.04600.04600.04400.04400.0440-
Feb 20, 20190.04600.04600.04400.04400.0440-
Feb 19, 20190.04600.04800.04400.04800.0480-
Feb 18, 20190.04400.04400.04400.04400.0440-
Feb 15, 20190.04600.05200.04600.05000.05002,500
Feb 14, 20190.05000.05000.04600.05000.0500-
Feb 13, 20190.05000.05200.05000.05200.0520-
Feb 12, 20190.05000.05000.05000.05000.0500-
Feb 11, 20190.04600.05000.04600.05000.0500-
Feb 08, 20190.04800.04800.04800.04800.0480-
Feb 07, 20190.04800.04800.04800.04800.0480-
Feb 06, 20190.05000.05000.05000.05000.0500-
Feb 05, 20190.05200.05200.05000.05000.0500-
Feb 04, 20190.05200.05200.04600.04800.0480-
Feb 01, 20190.05200.05200.04600.04600.0460-
Jan 31, 20190.05200.05400.05200.05200.0520-
Jan 30, 20190.05600.05600.05200.05200.0520-
Jan 29, 20190.05600.05600.05200.05200.0520-
Jan 28, 20190.05600.05600.05200.05200.0520-
Jan 25, 20190.05600.05600.05200.05200.0520-
Jan 24, 20190.05800.05800.05600.05600.0560-
Jan 23, 20190.05800.05800.05400.05400.0540-
Jan 22, 20190.06400.06400.05400.05400.0540-
Jan 21, 20190.06400.06400.06400.06400.0640-
Jan 18, 20190.06200.06400.05600.05600.0560-
Jan 17, 20190.05400.05800.05400.05600.0560-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...