CKC2.BE - VOLCANIC GOLD MNS

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.15000.15610.14780.15590.1559-
Sep 19, 20190.19100.19100.19100.19100.1910-
Sep 18, 20190.16500.16500.15500.15500.1550-
Sep 17, 20190.18300.18300.18300.18300.1830-
Sep 16, 20190.18000.19700.18000.18700.1870-
Sep 13, 20190.14100.14200.14100.14200.1420-
Sep 12, 20190.21400.21400.21400.21400.2140-
Sep 11, 20190.22600.22800.22600.22800.2280-
Sep 10, 20190.22600.22600.22600.22600.2260-
Sep 09, 20190.27600.27600.27600.27600.2760-
Sep 06, 20190.22600.22600.22600.22600.2260-
Sep 05, 20190.22600.22600.22600.22600.2260-
Sep 04, 20190.23400.23400.23200.23200.2320-
Sep 03, 20190.23400.23400.23400.23400.2340-
Sep 02, 20190.23400.23400.23200.23400.2340-
Aug 30, 20190.23200.23200.23200.23200.2320-
Aug 29, 20190.23200.23200.23200.23200.2320-
Aug 28, 20190.23200.23200.23200.23200.2320-
Aug 27, 20190.23200.23200.21000.21000.2100-
Aug 26, 20190.23000.23200.21000.21000.2100-
Aug 23, 20190.23200.23200.21000.21000.2100-
Aug 22, 20190.23200.23200.21000.21000.2100-
Aug 21, 20190.23200.23200.21000.21000.2100-
Aug 20, 20190.23200.23200.21200.21200.2120-
Aug 19, 20190.23200.23200.21200.21200.2120-
Aug 16, 20190.23000.23200.21800.22000.2200-
Aug 15, 20190.23000.23000.23000.23000.2300-
Aug 14, 20190.23400.23400.21800.21800.2180-
Aug 13, 20190.23400.23400.21800.21800.2180-
Aug 12, 20190.23400.23400.22000.22200.2220-
Aug 09, 20190.22800.22800.21600.21600.2160-
Aug 08, 20190.22200.22200.21400.21800.2180-
Aug 07, 20190.22200.22600.21000.21000.2100-
Aug 06, 20190.17000.17000.17000.17000.1700-
Aug 05, 20190.21800.21800.21800.21800.2180-
Aug 02, 20190.21800.22400.21800.22400.2240-
Aug 01, 20190.22000.22200.22000.22200.2220-
Jul 31, 20190.21800.22200.21800.22200.2220-
Jul 30, 20190.22400.22400.19900.20200.2020-
Jul 29, 20190.23000.23000.20600.20600.2060-
Jul 26, 20190.23000.23000.20800.21000.2100-
Jul 25, 20190.23600.23600.23600.23600.2360-
Jul 24, 20190.23600.23600.20800.20800.2080-
Jul 23, 20190.23400.23600.21600.21800.2180-
Jul 22, 20190.22800.24200.20800.22400.2240-
Jul 19, 20190.23000.23000.23000.23000.2300-
Jul 18, 20190.23000.23000.23000.23000.2300-
Jul 17, 20190.23000.23000.23000.23000.2300-
Jul 16, 20190.23400.23400.23400.23400.2340-
Jul 15, 20190.23400.23400.23400.23400.2340-
Jul 12, 20190.23400.23400.23400.23400.2340-
Jul 11, 20190.23400.23400.23400.23400.2340-
Jul 10, 20190.23400.23400.23400.23400.2340-
Jul 09, 20190.23400.23400.19500.19500.1950-
Jul 08, 20190.23400.23400.23400.23400.2340-
Jul 05, 20190.23360.23390.21480.21520.2152-
Jul 04, 20190.23340.23340.21170.21980.2198-
Jul 03, 20190.23270.23280.22930.22960.2296-
Jul 02, 20190.23250.23260.22850.22860.2286-
Jul 01, 20190.23200.23230.23170.23220.2322-
Jun 28, 20190.23150.23150.22530.22560.2256-
Jun 27, 20190.23120.23120.22510.22530.2253-
Jun 26, 20190.23040.23080.22230.22250.2225-
Jun 25, 20190.22950.23000.22170.22170.2217-
Jun 24, 20190.22980.22980.22460.22490.2249-
Jun 21, 20190.23140.23140.22520.22520.2252-
Jun 20, 20190.23100.23100.22640.22640.2264-
Jun 19, 20190.23030.23030.22410.22410.2241-
Jun 18, 20190.22910.22970.22350.22390.2239-
Jun 17, 20190.22960.22960.22290.22310.2231-
Jun 14, 20190.22950.22970.22340.22350.2235-
Jun 13, 20190.22920.22970.22340.22350.2235-
Jun 12, 20190.22900.22920.22330.22340.2234-
Jun 11, 20190.22980.23000.22300.22300.2230-
Jun 07, 20190.22940.22960.22310.22310.2231-
Jun 06, 20190.22910.22920.22240.22250.2225-
Jun 05, 20190.22900.22900.22500.22500.2250-
Jun 04, 20190.22840.23430.22830.23430.2343-
Jun 03, 20190.22890.22890.22850.22860.2286-
May 31, 20190.22890.22900.22840.22850.2285-
May 30, 20190.22940.22960.22940.22960.2296-
May 29, 20190.22910.22920.22900.22920.2292-
May 28, 20190.22960.22960.22900.22900.2290-
May 27, 20190.22920.22930.22910.22910.2291-
May 24, 20190.22910.22930.22910.22930.2293-
May 23, 20190.23340.23350.23330.23330.2333-
May 22, 20190.25060.25070.25060.25070.2507-
May 21, 20190.24050.24070.21830.21860.2186-
May 20, 20190.25020.25020.24970.25000.2500-
May 17, 20190.24910.24930.24890.24890.2489-
May 16, 20190.24900.24960.24900.24940.2494-
May 15, 20190.26500.26500.24840.24890.2489-
May 14, 20190.24810.24830.24800.24830.2483-
May 13, 20190.24850.24880.24830.24830.2483-
May 10, 20190.24820.24840.20000.20000.2000664
May 09, 20190.24850.24870.24850.24870.2487-
May 08, 20190.24870.24890.24860.24890.2489-
May 07, 20190.24910.24940.24900.24900.2490-
May 06, 20190.24870.24880.24860.24860.2486-
May 03, 20190.24940.24970.24940.24970.2497-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...