XETRA - Delayed Quote • EUR
UET United Electronic Technology AG (CFC.DE)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 6,433 |
| Apr 25, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Apr 24, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 23, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Apr 22, 2024 | 1.1400 | 1.2100 | 1.1300 | 1.1600 | 1.1600 | 14,938 |
| Apr 19, 2024 | 1.0100 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 15,211 |
| Apr 18, 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | 2,000 |
| Apr 17, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,096 |
| Apr 16, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 800 |
| Apr 15, 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 3,200 |
| Apr 12, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 500 |
| Apr 11, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Apr 10, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 9, 2024 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | 1.0100 | 8,104 |
| Apr 8, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 1,200 |
| Apr 5, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 2,000 |
| Apr 4, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 3, 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 2,900 |
| Apr 2, 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 580 |
| Mar 28, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Mar 27, 2024 | 1.0100 | 1.0500 | 0.9950 | 1.0200 | 1.0200 | 15,036 |
| Mar 26, 2024 | 1.0100 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 1,655 |
| Mar 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Mar 22, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 2,520 |
| Mar 21, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.1100 | 1.1100 | 5,903 |
| Mar 20, 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1000 | 1.1000 | 31,201 |
| Mar 19, 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 6,032 |
| Mar 18, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 680 |
| Mar 15, 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 6,606 |
| Mar 14, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 13, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Mar 12, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 9,539 |
| Mar 11, 2024 | 1.0200 | 1.0800 | 0.9800 | 1.0800 | 1.0800 | 30,993 |
| Mar 8, 2024 | 1.0800 | 1.1100 | 1.0400 | 1.0500 | 1.0500 | 17,807 |
| Mar 7, 2024 | 1.1500 | 1.1500 | 1.0400 | 1.1200 | 1.1200 | 51,710 |
| Mar 6, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 2,627 |
| Mar 5, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 19,644 |
| Mar 4, 2024 | 1.3300 | 1.3300 | 1.1700 | 1.2200 | 1.2200 | 11,934 |
| Mar 1, 2024 | 1.4200 | 1.4700 | 1.2600 | 1.3700 | 1.3700 | 62,065 |
| Feb 29, 2024 | 1.2700 | 1.3600 | 1.2100 | 1.2900 | 1.2900 | 23,595 |
| Feb 28, 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 3,028 |
| Feb 27, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 12,293 |
| Feb 26, 2024 | 1.2400 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 4,500 |
| Feb 23, 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2000 | 1.2000 | 17,896 |
| Feb 22, 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2700 | 1.2700 | 24,200 |
| Feb 21, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 12,396 |
| Feb 20, 2024 | 1.2900 | 1.3000 | 1.2000 | 1.2300 | 1.2300 | 20,581 |
| Feb 19, 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 5,461 |
| Feb 16, 2024 | 1.2400 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 8,952 |
| Feb 15, 2024 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | 1.2400 | 942 |
| Feb 14, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 5,000 |
| Feb 13, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Feb 12, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | 2,195 |
| Feb 9, 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 4,190 |
| Feb 8, 2024 | 1.3100 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 10,774 |
| Feb 7, 2024 | 1.2600 | 1.3600 | 1.1900 | 1.3100 | 1.3100 | 35,112 |
| Feb 6, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 11,642 |
| Feb 5, 2024 | 1.4300 | 1.4300 | 1.2800 | 1.3300 | 1.3300 | 25,041 |
| Feb 2, 2024 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 3,782 |
| Feb 1, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 12,000 |
| Jan 31, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Jan 30, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4800 | 1.4800 | 3,903 |
| Jan 29, 2024 | 1.4600 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 3,900 |
| Jan 26, 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 644 |
| Jan 25, 2024 | 1.4800 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 27,457 |
| Jan 24, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 2,000 |
| Jan 23, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Jan 22, 2024 | 1.4200 | 1.5200 | 1.4200 | 1.5200 | 1.5200 | 8,298 |
| Jan 19, 2024 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 9,341 |
| Jan 18, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Jan 17, 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | 1.5300 | 6,200 |
| Jan 16, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 648 |
| Jan 15, 2024 | 1.5600 | 1.5600 | 1.5400 | 1.5400 | 1.5400 | 8,220 |
| Jan 12, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jan 11, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 3,113 |
| Jan 10, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 7,220 |
| Jan 9, 2024 | 1.6400 | 1.6500 | 1.5400 | 1.5800 | 1.5800 | 5,896 |
| Jan 8, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 9,404 |
| Jan 5, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jan 4, 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 1,204 |
| Jan 3, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jan 2, 2024 | 1.6600 | 1.7100 | 1.6600 | 1.6900 | 1.6900 | 7,141 |
| Dec 29, 2023 | 1.6700 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 10,000 |
| Dec 28, 2023 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 300 |
| Dec 27, 2023 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 200 |
| Dec 22, 2023 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 1,200 |
| Dec 21, 2023 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | 1.7200 | 3,021 |
| Dec 20, 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7000 | 1.7000 | 4,363 |
| Dec 19, 2023 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | 1.6500 | 5,323 |
| Dec 18, 2023 | 1.6500 | 1.9000 | 1.6500 | 1.7400 | 1.7400 | 22,170 |
| Dec 15, 2023 | 1.6600 | 1.6600 | 1.5900 | 1.6200 | 1.6200 | 1,600 |
| Dec 14, 2023 | 1.6100 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 1,986 |
| Dec 13, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 2,500 |
| Dec 12, 2023 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Dec 11, 2023 | 1.6400 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 1,219 |
| Dec 8, 2023 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 1,911 |
| Dec 7, 2023 | 1.5900 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 2,224 |
| Dec 6, 2023 | 1.6000 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 8,000 |
| Dec 5, 2023 | 1.6100 | 1.6600 | 1.6000 | 1.6200 | 1.6200 | 9,457 |
| Dec 4, 2023 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.6300 | 1,000 |
| Dec 1, 2023 | 1.6200 | 1.6900 | 1.6200 | 1.6200 | 1.6200 | 700 |
| Nov 30, 2023 | 1.6000 | 1.6800 | 1.5900 | 1.6000 | 1.6000 | 10,302 |
| Nov 29, 2023 | 1.6900 | 1.6900 | 1.6200 | 1.6300 | 1.6300 | 5,300 |
| Nov 28, 2023 | 1.6300 | 1.6700 | 1.6300 | 1.6700 | 1.6700 | 11,148 |
| Nov 27, 2023 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.6800 | 1,018 |
| Nov 24, 2023 | 1.6200 | 1.7100 | 1.6200 | 1.6800 | 1.6800 | 36,587 |
| Nov 23, 2023 | 1.5200 | 1.6300 | 1.5200 | 1.6200 | 1.6200 | 23,452 |
| Nov 22, 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 7,508 |
| Nov 21, 2023 | 1.5400 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 3,200 |
| Nov 20, 2023 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| Nov 17, 2023 | 1.6200 | 1.6200 | 1.5200 | 1.5600 | 1.5600 | 51,822 |
| Nov 16, 2023 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 4,560 |
| Nov 15, 2023 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Nov 14, 2023 | 1.6300 | 1.6700 | 1.6000 | 1.6600 | 1.6600 | 15,617 |
| Nov 13, 2023 | 1.6800 | 1.7000 | 1.6300 | 1.6400 | 1.6400 | 17,003 |
| Nov 10, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 11,908 |
| Nov 9, 2023 | 1.7200 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 49,389 |
| Nov 8, 2023 | 1.7100 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 38,698 |
| Nov 7, 2023 | 1.8100 | 1.8100 | 1.6800 | 1.7100 | 1.7100 | 29,336 |
| Nov 6, 2023 | 1.7200 | 1.9100 | 1.6900 | 1.7000 | 1.7000 | 160,109 |
| Nov 3, 2023 | 1.7000 | 1.7600 | 1.6800 | 1.6900 | 1.6900 | 40,719 |
| Nov 2, 2023 | 1.6400 | 1.7400 | 1.6400 | 1.6900 | 1.6900 | 91,532 |
| Nov 1, 2023 | 1.6300 | 1.7000 | 1.5700 | 1.6000 | 1.6000 | 91,619 |
| Oct 31, 2023 | 1.5800 | 1.6300 | 1.5300 | 1.6300 | 1.6300 | 22,586 |
| Oct 30, 2023 | 1.6900 | 1.6900 | 1.5900 | 1.6100 | 1.6100 | 7,058 |
| Oct 27, 2023 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | 1.7200 | 5,049 |
| Oct 26, 2023 | 1.5200 | 1.7300 | 1.5200 | 1.7000 | 1.7000 | 49,551 |
| Oct 25, 2023 | 1.5400 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 30,649 |
| Oct 24, 2023 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Oct 23, 2023 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Oct 20, 2023 | 1.6200 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 8,864 |
| Oct 19, 2023 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | 1.6700 | 571 |
| Oct 18, 2023 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Oct 17, 2023 | 1.7000 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 13,127 |
| Oct 16, 2023 | 1.6900 | 1.7400 | 1.6900 | 1.7200 | 1.7200 | 35,706 |
| Oct 13, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 8,029 |
| Oct 12, 2023 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 239 |
| Oct 11, 2023 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.7100 | 4,900 |
| Oct 10, 2023 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 16,557 |
| Oct 9, 2023 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Oct 6, 2023 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Oct 5, 2023 | 1.7500 | 1.7600 | 1.7300 | 1.7300 | 1.7300 | 6,568 |
| Oct 4, 2023 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 10,660 |
| Oct 3, 2023 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Oct 2, 2023 | 1.7700 | 1.8400 | 1.7700 | 1.7700 | 1.7700 | 12,434 |
| Sep 29, 2023 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 1.7500 | 8,634 |
| Sep 28, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 5,400 |
| Sep 27, 2023 | 1.7800 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 6,177 |
| Sep 26, 2023 | 1.7400 | 1.7500 | 1.7200 | 1.7400 | 1.7400 | 7,500 |
| Sep 25, 2023 | 1.7000 | 1.7900 | 1.7000 | 1.7200 | 1.7200 | 17,350 |
| Sep 22, 2023 | 1.6900 | 1.7000 | 1.6600 | 1.7000 | 1.7000 | 7,520 |
| Sep 21, 2023 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 3,086 |
| Sep 20, 2023 | 1.6900 | 1.7500 | 1.6600 | 1.6900 | 1.6900 | 54,851 |
| Sep 19, 2023 | 1.7000 | 1.7100 | 1.6800 | 1.7100 | 1.7100 | 5,743 |
| Sep 18, 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Sep 15, 2023 | 1.7300 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 6,797 |
| Sep 14, 2023 | 1.7400 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 3,790 |
| Sep 13, 2023 | 1.7000 | 1.7500 | 1.7000 | 1.7400 | 1.7400 | 28,890 |
| Sep 12, 2023 | 1.7300 | 1.7500 | 1.6600 | 1.7300 | 1.7300 | 33,270 |
| Sep 11, 2023 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 3,500 |
| Sep 8, 2023 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 9,622 |
| Sep 7, 2023 | 1.6700 | 1.8600 | 1.6700 | 1.7900 | 1.7900 | 149,734 |
| Sep 6, 2023 | 1.6900 | 1.7300 | 1.6100 | 1.6400 | 1.6400 | 39,020 |
| Sep 5, 2023 | 1.7300 | 1.7300 | 1.6400 | 1.6600 | 1.6600 | 20,882 |
| Sep 4, 2023 | 2.0600 | 2.0600 | 1.7000 | 1.7300 | 1.7300 | 89,441 |
| Sep 1, 2023 | 1.6100 | 1.9300 | 1.6100 | 1.9200 | 1.9200 | 82,724 |
| Aug 31, 2023 | 1.6100 | 1.6600 | 1.6100 | 1.6200 | 1.6200 | 5,831 |
| Aug 30, 2023 | 1.5800 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 17,797 |
| Aug 29, 2023 | 1.5300 | 1.5800 | 1.5300 | 1.5300 | 1.5300 | 49,522 |
| Aug 28, 2023 | 1.5000 | 1.6100 | 1.4900 | 1.6100 | 1.6100 | 55,347 |
| Aug 25, 2023 | 1.5100 | 1.5700 | 1.4800 | 1.5300 | 1.5300 | 31,180 |
| Aug 24, 2023 | 1.5100 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 6,714 |
| Aug 23, 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 500 |
| Aug 22, 2023 | 1.5300 | 1.5600 | 1.4800 | 1.5400 | 1.5400 | 22,350 |
| Aug 21, 2023 | 1.5700 | 1.6000 | 1.5400 | 1.5800 | 1.5800 | 7,242 |
| Aug 18, 2023 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 14,000 |
| Aug 17, 2023 | 1.6300 | 1.6600 | 1.6100 | 1.6300 | 1.6300 | 4,650 |
| Aug 16, 2023 | 1.6100 | 1.6800 | 1.5800 | 1.6800 | 1.6800 | 17,864 |
| Aug 15, 2023 | 1.7800 | 1.8300 | 1.5800 | 1.6200 | 1.6200 | 50,475 |
| Aug 14, 2023 | 1.7000 | 2.1000 | 1.5900 | 1.7900 | 1.7900 | 248,928 |
| Aug 11, 2023 | 1.6000 | 1.6700 | 1.5500 | 1.6100 | 1.6100 | 18,910 |
| Aug 10, 2023 | 1.5300 | 1.6000 | 1.5300 | 1.6000 | 1.6000 | 24,823 |
| Aug 9, 2023 | 1.5200 | 1.5300 | 1.4700 | 1.5300 | 1.5300 | 11,479 |
| Aug 8, 2023 | 1.5500 | 1.5800 | 1.4600 | 1.5200 | 1.5200 | 39,640 |
| Aug 7, 2023 | 1.4500 | 1.6000 | 1.4400 | 1.5800 | 1.5800 | 63,688 |
| Aug 4, 2023 | 1.4400 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 52,955 |
| Aug 3, 2023 | 1.4000 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 7,550 |
| Aug 2, 2023 | 1.3800 | 1.4400 | 1.3300 | 1.4400 | 1.4400 | 22,679 |
| Aug 1, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 2,000 |
| Jul 31, 2023 | 1.4000 | 1.4100 | 1.3900 | 1.3900 | 1.3900 | 6,158 |
| Jul 28, 2023 | 1.4400 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 4,482 |
| Jul 27, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 100 |
| Jul 26, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4000 | 1.4000 | 9,622 |
| Jul 25, 2023 | 1.3700 | 1.4100 | 1.3700 | 1.3800 | 1.3800 | 5,642 |
| Jul 24, 2023 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 1,500 |
| Jul 21, 2023 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 2,000 |
| Jul 20, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 400 |
| Jul 19, 2023 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 2,134 |
| Jul 18, 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4600 | 1.4600 | 2,500 |
| Jul 17, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,747 |
| Jul 14, 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 7,685 |
| Jul 13, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jul 12, 2023 | 1.5300 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 3,299 |
| Jul 11, 2023 | 1.4900 | 1.4900 | 1.4700 | 1.4700 | 1.4700 | 5 |
| Jul 10, 2023 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | 1.4500 | 3,500 |
| Jul 7, 2023 | 1.4400 | 1.4500 | 1.3700 | 1.4500 | 1.4500 | 20,437 |
| Jul 6, 2023 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 2,000 |
| Jul 5, 2023 | 1.5400 | 1.5400 | 1.4200 | 1.4900 | 1.4900 | 16,652 |
| Jul 4, 2023 | 1.5400 | 1.5900 | 1.5400 | 1.5900 | 1.5900 | 3,686 |
| Jul 3, 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5900 | 1.5900 | 13,494 |
| Jun 30, 2023 | 1.5400 | 1.5500 | 1.5100 | 1.5400 | 1.5400 | 31,622 |
| Jun 29, 2023 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 4,318 |
| Jun 28, 2023 | 1.3600 | 1.5900 | 1.3600 | 1.5600 | 1.5600 | 32,772 |
| Jun 27, 2023 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 4,151 |
| Jun 26, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 2,000 |
| Jun 23, 2023 | 1.4300 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 4,704 |
| Jun 22, 2023 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.4000 | 755 |
| Jun 21, 2023 | 1.4200 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 6,849 |
| Jun 20, 2023 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,700 |
| Jun 19, 2023 | 1.4500 | 1.4800 | 1.4000 | 1.4400 | 1.4400 | 15,910 |
| Jun 16, 2023 | 1.2900 | 1.6500 | 1.2500 | 1.3900 | 1.3900 | 79,379 |
| Jun 15, 2023 | 1.3000 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 23,035 |
| Jun 14, 2023 | 1.3300 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 5,000 |
| Jun 13, 2023 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 3,000 |
| Jun 12, 2023 | 1.3400 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 22,712 |
| Jun 9, 2023 | 1.2700 | 1.3800 | 1.2600 | 1.3800 | 1.3800 | 38,332 |
| Jun 8, 2023 | 1.2100 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 27,153 |
| Jun 7, 2023 | 1.2600 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 11,766 |
| Jun 6, 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 311 |
| Jun 5, 2023 | 1.2300 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 17,378 |
| Jun 2, 2023 | 1.1700 | 1.3100 | 1.1700 | 1.2200 | 1.2200 | 36,252 |
| Jun 1, 2023 | 1.1000 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 81,839 |
| May 31, 2023 | 1.1500 | 1.1500 | 1.0400 | 1.0700 | 1.0700 | 18,889 |
| May 30, 2023 | 1.2000 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 22,703 |
| May 29, 2023 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 8,000 |
| May 26, 2023 | 1.0500 | 1.2000 | 1.0500 | 1.1800 | 1.1800 | 54,654 |
| May 25, 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| May 24, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,216 |
| May 23, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| May 22, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| May 19, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| May 18, 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| May 17, 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 4,900 |
| May 16, 2023 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 221 |
| May 15, 2023 | 1.0200 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 10,529 |
| May 12, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| May 11, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| May 10, 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| May 9, 2023 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | 2,000 |
| May 8, 2023 | 0.9550 | 0.9900 | 0.9550 | 0.9850 | 0.9850 | 3,050 |
| May 5, 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| May 4, 2023 | 1.0100 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | 7,965 |
| May 3, 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,000 |
| May 2, 2023 | 1.0100 | 1.0500 | 0.9850 | 1.0500 | 1.0500 | 1,387 |
| Apr 28, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 2,800 |
| Apr 27, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 2,743 |
| Apr 26, 2023 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 3,543 |
Related Tickers
ELST Electronic Systems Technology, Inc.
0.2815
0.00%
CEK.HM CeoTronics AG
6.80
+11.48%
NRRWF Nuran Wireless Inc.
0.0840
0.00%
BEWFF BeWhere Holdings Inc.
0.2890
-0.02%
CYSNF C-Com Satellite Systems Inc.
0.8900
-3.69%
ZTCOF ZTE Corporation
2.0360
0.00%
AAPJ AAP, Inc.
0.0001
-50.00%
FKWL Franklin Wireless Corp.
2.9700
+0.68%
CMI.V C-Com Satellite Systems Inc.
1.2100
0.00%
ASNS Actelis Networks, Inc.
0.7800
+1.30%