62P2.F - 3 Sixty Risk Solutions Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20200.02050.02450.02050.02100.021040
Feb 27, 20200.02100.02500.02100.02500.0250-
Feb 26, 20200.02100.02200.02100.02200.0220-
Feb 25, 20200.03600.03600.02100.02550.025540
Feb 24, 20200.01750.01850.01750.01850.0185-
Feb 21, 20200.02150.02150.02150.02150.0215-
Feb 20, 20200.02150.04850.02150.02550.0255860
Feb 19, 20200.03800.04900.02150.04800.048030,661
Feb 18, 20200.03750.03750.03750.03750.0375-
Feb 17, 20200.03800.03800.03750.03750.03755,000
Feb 14, 20200.03750.03750.03750.03750.0375-
Feb 13, 20200.03750.05950.03750.03750.03758,000
Feb 12, 20200.03750.03750.03750.03750.0375-
Feb 11, 20200.03750.03750.03750.03750.0375-
Feb 10, 20200.03750.03750.03750.03750.0375-
Feb 07, 20200.03750.03750.03750.03750.0375-
Feb 06, 20200.03750.03750.03750.03750.0375-
Feb 05, 20200.03750.03750.03750.03750.0375-
Feb 04, 20200.04100.04100.04050.04050.0405-
Feb 03, 20200.03450.03450.03450.03450.0345-
Jan 31, 20200.03450.03450.03450.03450.0345-
Jan 30, 20200.03850.03850.03850.03850.0385-
Jan 29, 20200.04150.04150.04050.04050.0405-
Jan 28, 20200.04500.04500.04250.04250.0425-
Jan 27, 20200.05050.07750.05050.07750.07758,000
Jan 24, 20200.05000.05000.05000.05000.0500-
Jan 23, 20200.02450.05000.02450.05000.050050,000
Jan 22, 20200.02450.02850.02450.02850.028513,000
Jan 21, 20200.02000.02000.02000.02000.0200-
Jan 20, 20200.02050.02100.02050.02100.0210-
Jan 17, 20200.02000.04400.02000.02150.02152,000
Jan 16, 20200.02300.02300.02300.02300.0230-
Jan 15, 20200.02000.04350.02000.04350.04351,200
Jan 14, 20200.02000.02000.02000.02000.0200-
Jan 13, 20200.02000.02000.02000.02000.0200-
Jan 10, 20200.02000.02000.02000.02000.0200-
Jan 09, 20200.02100.02100.02100.02100.0210-
Jan 08, 20200.02100.02200.02100.02200.0220-
Jan 07, 20200.01750.01750.01750.01750.0175-
Jan 06, 20200.01750.02150.01750.02150.0215-
Jan 03, 20200.01750.01750.01750.01750.0175-
Jan 02, 20200.01750.01750.01750.01750.0175-
Dec 30, 20190.02200.02200.02150.02150.02153,000
Dec 27, 20190.02150.02500.02150.02500.0250-
Dec 23, 20190.02200.02200.02200.02200.0220-
Dec 20, 20190.02100.02500.02100.02500.0250-
Dec 19, 20190.02000.02000.02000.02000.0200-
Dec 18, 20190.02400.02400.02400.02400.0240-
Dec 17, 20190.02150.02150.02150.02150.02157,000
Dec 16, 20190.02400.02400.02150.02150.0215-
Dec 13, 20190.02400.02400.02400.02400.0240-
Dec 12, 20190.02750.02750.02750.02750.0275-
Dec 11, 20190.02400.02400.02400.02400.0240-
Dec 10, 20190.02450.02450.02450.02450.0245-
Dec 09, 20190.02700.03050.02700.02850.02851,500
Dec 06, 20190.02450.02850.02450.02850.0285-
Dec 05, 20190.02750.02750.02750.02750.0275-
Dec 04, 20190.04100.05850.03050.03500.03506,000
Dec 03, 20190.03400.03400.03400.03400.0340-
Dec 02, 20190.03100.05800.03100.05650.056520,250
Nov 29, 20190.03100.03100.03100.03100.0310-
Nov 28, 20190.03100.03100.03100.03100.0310-
Nov 27, 20190.03100.03100.03100.03100.0310-
Nov 26, 20190.03450.03500.03450.03500.03507,000
Nov 25, 20190.03100.03500.03100.03500.0350-
Nov 22, 20190.03400.03400.03400.03400.0340-
Nov 21, 20190.03400.03650.03400.03650.0365-
Nov 20, 20190.03400.03400.03400.03400.0340-
Nov 19, 20190.04150.06650.04150.06650.06651,770
Nov 18, 20190.04450.04450.04450.04450.0445-
Nov 15, 20190.03750.04550.03750.04550.0455-
Nov 14, 20190.03800.06500.03800.06500.06501,700
Nov 13, 20190.03750.03750.03750.03750.0375-
Nov 12, 20190.04150.04150.04150.04150.0415-
Nov 11, 20190.04150.06850.04150.04550.0455500
Nov 08, 20190.04450.04450.04450.04450.0445-
Nov 07, 20190.04850.04850.04850.04850.0485-
Nov 06, 20190.04800.04800.04800.04800.0480-
Nov 05, 20190.04450.04900.04450.04900.0490-
Nov 04, 20190.05150.05150.05150.05150.0515-
Nov 01, 20190.04900.04900.04900.04900.0490-
Oct 31, 20190.05000.05350.05000.05200.0520-
Oct 30, 20190.05300.05300.05300.05300.0530-
Oct 29, 20190.06050.06050.05600.05600.0560-
Oct 28, 20190.05750.05750.05750.05750.0575-
Oct 25, 20190.06250.06250.06250.06250.0625-
Oct 24, 20190.06200.06200.05600.05600.05602,000
Oct 23, 20190.05500.07500.05500.07500.075050
Oct 22, 20190.05500.05500.05300.05300.0530-
Oct 21, 20190.08000.08150.05400.05450.054510,040
Oct 18, 20190.05850.05850.05850.05850.0585-
Oct 17, 20190.05150.05150.05150.05150.0515-
Oct 16, 20190.05850.05850.05850.05850.0585-
Oct 15, 20190.05950.06000.05950.06000.0600100
Oct 14, 20190.06200.06700.06200.06700.0670-
Oct 11, 20190.06800.06800.06800.06800.0680-
Oct 10, 20190.06550.06600.06550.06600.0660-
Oct 09, 20190.06550.06550.06550.06550.0655-
Oct 08, 20190.07550.08250.07550.08250.0825250
Oct 07, 20190.06850.10000.06850.10000.10008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...