Advertisement
Advertisement
U.S. markets open in 5 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Rekor Systems, Inc. (38E.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.7694-0.0610 (-7.35%)
As of 08:11AM CET. Market open.
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.76940.76940.76940.76940.7694200
Dec 05, 20220.83040.83040.83040.83040.8304-
Dec 02, 20220.88120.88120.86600.86600.8660-
Dec 01, 20220.92240.92240.90100.90100.9010-
Nov 30, 20220.92160.92700.92160.92700.9270-
Nov 29, 20220.94440.94440.91740.92800.9280-
Nov 28, 20220.87460.87460.87460.87460.8746-
Nov 25, 20220.87800.87800.87640.87640.8764-
Nov 24, 20220.87720.87860.87720.87860.8786-
Nov 23, 20220.87040.87040.86140.86140.8614-
Nov 22, 20220.86260.86540.85140.86540.8654-
Nov 21, 20220.85940.85940.85700.85700.8570-
Nov 18, 20220.86480.86480.86480.86480.8648-
Nov 17, 20220.95600.95600.95200.95200.9520-
Nov 16, 20220.96381.00950.92100.92100.9210-
Nov 15, 20220.94100.94100.92600.92600.9260-
Nov 14, 20220.98480.98480.98480.98480.9848-
Nov 11, 20220.91500.97360.91400.97360.9736-
Nov 10, 20220.90120.93400.90120.93400.9340-
Nov 09, 20220.89640.89900.89640.89900.8990-
Nov 08, 20220.94020.95000.94020.95000.9500-
Nov 07, 20220.90540.92700.90540.92700.9270-
Nov 04, 20220.92900.92900.91140.91300.9130-
Nov 03, 20220.94900.94900.92500.92500.9250-
Nov 02, 20220.95620.95620.95620.95620.9562-
Nov 01, 20221.00101.00100.94600.94600.9460-
Oct 31, 20220.99901.01250.95801.00251.0025200
Oct 28, 20220.96880.96880.96880.96880.9688-
Oct 27, 20220.92840.92840.92840.92840.9284-
Oct 26, 20220.99960.99960.98360.98360.9836-
Oct 25, 20220.90600.95940.90600.95940.9594-
Oct 24, 20220.95000.98060.92300.92300.9230-
Oct 21, 20220.97180.97180.97180.97180.9718-
Oct 20, 20220.99440.99440.99440.99440.9944-
Oct 19, 20221.05051.05201.05051.05201.0520-
Oct 18, 20221.09001.12501.09001.09451.0945-
Oct 17, 20220.97181.07150.97181.06201.0620-
Oct 14, 20221.03751.05651.02201.02201.0220-
Oct 13, 20221.04251.04250.97500.99660.9966-
Oct 12, 20221.06551.06551.06551.06551.0655-
Oct 11, 20221.06901.06901.06901.06901.0690-
Oct 10, 20221.18851.18901.17651.17651.1765-
Oct 07, 20221.28601.28601.17901.17901.1790800
Oct 06, 20221.22401.22401.22401.22401.2240-
Oct 05, 20221.15801.15801.15801.15801.1580-
Oct 04, 20221.07551.11401.07551.10601.1060-
Oct 03, 20221.00251.00250.98900.99960.9996-
Sep 30, 20220.89600.89600.89600.89600.8960-
Sep 29, 20220.91740.92940.91740.92300.9230-
Sep 28, 20220.91620.94640.91620.93200.9320-
Sep 27, 20220.88920.88920.88920.88920.8892-
Sep 26, 20220.89720.89720.89720.89720.8972-
Sep 23, 20220.90720.90720.90720.90720.9072-
Sep 22, 20220.98680.98680.96160.96160.9616-
Sep 21, 20220.97741.01250.96461.01251.0125-
Sep 20, 20220.99200.99360.96360.96360.9636-
Sep 19, 20220.98141.00150.98140.99060.9906-
Sep 16, 20221.10751.10751.04201.06101.0610-
Sep 15, 20221.06601.13751.06601.13751.1375-
Sep 14, 20221.08351.08351.08351.03701.0370-
Sep 13, 20221.07901.07901.02651.13051.1305-
Sep 12, 20221.15551.15551.15551.15551.1555-
Sep 09, 20221.15551.15551.15551.15551.1555-
Sep 08, 20221.19151.19151.14151.14151.1415-
Sep 07, 20221.16901.20201.16901.18301.1830-
Sep 06, 20221.22751.22751.22751.22751.2275-
Sep 05, 20221.23601.23601.23601.23601.2360-
Sep 02, 20221.29751.29751.29751.29751.2975-
Sep 01, 20221.38751.38751.29401.29401.2940-
Aug 31, 20221.32101.32101.32101.32101.3210-
Aug 30, 20221.30001.32551.28651.32301.3230-
Aug 29, 20221.27851.27851.27851.27851.2785-
Aug 26, 20221.41851.41851.41801.41801.4180-
Aug 25, 20221.43851.43851.43851.43851.4385-
Aug 24, 20221.48301.51401.48301.51201.5120-
Aug 23, 20221.47351.52651.47201.52651.5265-
Aug 22, 20221.52151.52151.52151.52151.5215-
Aug 19, 20221.69201.69201.55501.55501.5550-
Aug 18, 20221.64251.68301.61851.68301.6830-
Aug 17, 20221.71101.71101.71101.71101.7110-
Aug 16, 20221.76751.76951.65751.73701.7370-
Aug 15, 20221.67651.67651.67651.67651.6765-
Aug 12, 20221.98601.98601.98601.98601.9860-
Aug 11, 20221.77151.94501.77151.94501.9450-
Aug 10, 20221.68151.68151.68151.68151.6815-
Aug 09, 20221.79351.79351.79351.79351.7935-
Aug 08, 20221.80651.80651.80651.80651.8065-
Aug 05, 20221.78801.90001.78801.90001.9000-
Aug 04, 20221.80701.80701.80451.80451.8045-
Aug 03, 20221.80351.85501.80351.85501.8550-
Aug 02, 20221.75751.75751.75751.75751.7575-
Aug 01, 20221.73451.73451.73201.73201.7320-
Jul 29, 20221.73101.73101.73101.73101.7310-
Jul 28, 20221.74751.74751.74751.74751.7475-
Jul 27, 20221.74901.74901.74851.74851.7485-
Jul 26, 20221.81101.92101.70601.70601.70604,230
Jul 25, 20221.79351.85551.79351.85551.8555-
Jul 22, 20222.14702.14801.90351.91651.9165-
Jul 21, 20222.04702.05002.04702.05002.0500-
Jul 20, 20221.94052.00201.94052.00202.0020-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement