Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

RareX Ltd (CK1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.0450+0.0035 (+8.43%)
At close: 08:04AM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.04500.04500.04500.04500.0450100,000
Jan 26, 20230.04150.04150.04150.04150.0415-
Jan 25, 20230.04200.04200.04150.04150.0415-
Jan 24, 20230.03700.03700.03700.03700.0370-
Jan 23, 20230.03600.03600.03600.03600.0360-
Jan 20, 20230.03050.03050.03050.03050.0305-
Jan 19, 20230.03050.03050.03050.03050.0305-
Jan 18, 20230.03150.03150.03150.03150.0315-
Jan 17, 20230.02950.02950.02950.02950.0295-
Jan 16, 20230.03100.03100.03100.03100.0310-
Jan 13, 20230.03150.03150.03150.03150.0315-
Jan 12, 20230.03150.03150.03150.03150.0315-
Jan 11, 20230.03150.03150.03150.03150.0315-
Jan 10, 20230.03250.03250.03250.03250.0325-
Jan 09, 20230.03300.03300.03300.03300.0330-
Jan 06, 20230.03150.03150.03150.03150.0315-
Jan 05, 20230.03150.03150.03150.03150.0315-
Jan 04, 20230.03100.03100.03100.03100.0310-
Jan 03, 20230.03150.03150.03150.03150.0315-
Jan 02, 20230.03200.03200.03200.03200.0320-
Dec 30, 20220.03200.03200.03200.03200.0320-
Dec 29, 20220.03250.03250.03250.03250.0325-
Dec 28, 20220.03350.03350.03350.03350.0335-
Dec 27, 20220.03300.03300.03300.03300.0330-
Dec 23, 20220.03300.03300.03300.03300.0330-
Dec 22, 20220.03300.03300.03300.03300.0330-
Dec 21, 20220.03050.03050.03050.03050.0305-
Dec 20, 20220.03150.03150.03150.03150.0315-
Dec 19, 20220.03350.03350.03350.03350.0335-
Dec 16, 20220.03400.03400.03400.03400.0340-
Dec 15, 20220.03500.03500.03500.03500.0350-
Dec 14, 20220.03750.03750.03750.03750.0375-
Dec 13, 20220.03700.03700.03700.03700.0370-
Dec 12, 20220.03750.03750.03750.03750.0375-
Dec 09, 20220.03350.03350.03350.03350.0335-
Dec 08, 20220.03000.03000.03000.03000.0300-
Dec 07, 20220.03000.03000.03000.03000.0300-
Dec 06, 20220.02950.02950.02950.02950.0295-
Dec 05, 20220.03000.03000.03000.03000.0300-
Dec 02, 20220.02950.02950.02950.02950.0295-
Dec 01, 20220.02950.02950.02950.02950.0295-
Nov 30, 20220.03050.03050.03050.03050.0305-
Nov 29, 20220.03050.03050.03050.03050.0305-
Nov 28, 20220.02850.02850.02850.02850.0285-
Nov 25, 20220.03000.03000.03000.03000.0300-
Nov 24, 20220.03000.03000.03000.03000.0300-
Nov 23, 20220.02950.02950.02950.02950.0295-
Nov 22, 20220.02850.02850.02850.02850.0285-
Nov 21, 20220.03000.03000.03000.03000.0300-
Nov 18, 20220.03000.03000.03000.03000.0300-
Nov 17, 20220.02950.02950.02950.02950.0295-
Nov 16, 20220.03050.03050.03050.03050.0305-
Nov 15, 20220.03150.03150.03150.03150.0315-
Nov 14, 20220.03250.03250.03250.03250.0325-
Nov 11, 20220.03250.03250.03250.03250.0325-
Nov 10, 20220.03150.03150.03150.03150.0315-
Nov 09, 20220.03300.03300.03300.03300.0330-
Nov 08, 20220.03250.03250.03250.03250.0325-
Nov 07, 20220.03250.03250.03250.03250.0325-
Nov 04, 20220.03100.03100.03100.03100.0310-
Nov 03, 20220.03000.03000.03000.03000.0300-
Nov 02, 20220.03200.03200.03200.03200.0320-
Nov 01, 20220.03250.03250.03250.03250.0325-
Oct 31, 20220.03200.03200.03200.03200.0320-
Oct 28, 20220.02500.02500.02500.02500.0250-
Oct 27, 20220.02550.02550.02550.02550.0255-
Oct 26, 20220.02500.02500.02500.02500.0250-
Oct 25, 20220.02600.02600.02600.02600.0260-
Oct 24, 20220.02650.02650.02650.02650.0265-
Oct 21, 20220.02600.02600.02600.02600.0260-
Oct 20, 20220.02650.02650.02650.02650.0265-
Oct 19, 20220.02650.02650.02650.02650.0265-
Oct 18, 20220.02550.02550.02550.02550.0255-
Oct 17, 20220.02550.02550.02550.02550.0255-
Oct 14, 20220.02650.02650.02650.02650.0265-
Oct 13, 20220.02700.02700.02700.02700.0270-
Oct 12, 20220.02750.02750.02750.02750.0275-
Oct 11, 20220.02800.02800.02800.02800.0280-
Oct 10, 20220.02900.02900.02900.02900.0290-
Oct 07, 20220.03050.03050.03050.03050.0305-
Oct 06, 20220.03150.03150.03150.03150.0315-
Oct 05, 20220.02900.02900.02900.02900.0290-
Oct 04, 20220.02850.02850.02850.02850.0285-
Oct 03, 20220.02650.02650.02650.02650.0265-
Sep 30, 20220.02800.02800.02800.02800.0280-
Sep 29, 20220.02950.02950.02950.02950.0295-
Sep 28, 20220.02950.02950.02950.02950.0295-
Sep 27, 20220.03050.03050.03050.03050.0305-
Sep 26, 20220.03150.03150.03150.03150.0315-
Sep 23, 20220.03200.03200.03200.03200.0320-
Sep 22, 20220.03300.03300.03300.03300.0330-
Sep 21, 20220.03300.03300.03300.03300.0330-
Sep 20, 20220.03450.03450.03450.03450.0345-
Sep 19, 20220.03300.03300.03300.03300.0330-
Sep 16, 20220.03450.03450.03450.03450.0345-
Sep 15, 20220.03500.03500.03500.03500.0350-
Sep 14, 20220.03350.03350.03350.03350.0335-
Sep 13, 20220.04100.04100.04100.04100.0410-
Sep 12, 20220.02000.02000.02000.02000.0200-
Sep 09, 20220.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement