Advertisement
Advertisement
U.S. markets open in 1 hour 51 minutes
S&P Futures
4,017.00 +34.00 (+0.85%) Dow Futures
32,744.00 +288.00 (+0.89%) Nasdaq Futures
12,770.75 +82.25 (+0.65%) Russell 2000 Futures
1,787.90 +27.20 (+1.54%) Crude Oil
67.79 +0.15 (+0.22%) Gold
1,972.20 -10.60 (-0.53%)
Aemetis Inc (DW51.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 12:20PM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 2.4230 | 2.4300 | 2.4230 | 2.4265 | 2.4265 | 450 |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 2.6080 | 2.6160 | 2.5435 | 2.5840 | 2.5840 | - |
| Mar 16, 2023 | 2.5580 | 2.6235 | 2.5445 | 2.6235 | 2.6235 | - |
| Mar 15, 2023 | 2.5930 | 2.5930 | 2.5650 | 2.5660 | 2.5660 | - |
| Mar 14, 2023 | 2.5890 | 2.6430 | 2.5785 | 2.5785 | 2.5785 | - |
| Mar 13, 2023 | 2.5210 | 2.6145 | 2.4830 | 2.5865 | 2.5865 | - |
| Mar 10, 2023 | 2.8210 | 2.8210 | 2.5705 | 2.5705 | 2.5705 | - |
| Mar 09, 2023 | 3.3200 | 3.3265 | 2.8880 | 2.8880 | 2.8880 | - |
| Mar 08, 2023 | 3.4270 | 3.4270 | 3.3230 | 3.3230 | 3.3230 | - |
| Mar 07, 2023 | 3.4470 | 3.4960 | 3.4420 | 3.4420 | 3.4420 | - |
| Mar 06, 2023 | 3.6100 | 3.6100 | 3.4470 | 3.4470 | 3.4470 | - |
| Mar 03, 2023 | 3.4170 | 3.6260 | 3.4125 | 3.6260 | 3.6260 | - |
| Mar 02, 2023 | 3.4800 | 3.4925 | 3.3850 | 3.4900 | 3.4900 | - |
| Mar 01, 2023 | 3.3755 | 3.4480 | 3.3365 | 3.4480 | 3.4480 | - |
| Feb 28, 2023 | 3.5070 | 3.5840 | 3.3670 | 3.3670 | 3.3670 | - |
| Feb 27, 2023 | 3.6110 | 3.6260 | 3.5910 | 3.5910 | 3.5910 | - |
| Feb 24, 2023 | 3.6765 | 3.6820 | 3.6135 | 3.6675 | 3.6675 | - |
| Feb 23, 2023 | 3.7145 | 3.7635 | 3.6610 | 3.6610 | 3.6610 | - |
| Feb 22, 2023 | 3.6830 | 3.7565 | 3.6420 | 3.6600 | 3.6600 | - |
| Feb 21, 2023 | 4.0115 | 4.0325 | 3.8240 | 3.8240 | 3.8240 | - |
| Feb 20, 2023 | 4.0190 | 4.0190 | 4.0115 | 4.0140 | 4.0140 | - |
| Feb 17, 2023 | 4.2085 | 4.2085 | 3.9895 | 3.9895 | 3.9895 | - |
| Feb 16, 2023 | 4.6070 | 4.6100 | 4.4455 | 4.4455 | 4.4455 | - |
| Feb 15, 2023 | 4.4575 | 4.5170 | 4.4520 | 4.5170 | 4.5170 | - |
| Feb 14, 2023 | 4.2890 | 4.4055 | 4.2865 | 4.3345 | 4.3345 | - |
| Feb 13, 2023 | 3.9450 | 4.1830 | 3.9440 | 4.1830 | 4.1830 | - |
| Feb 10, 2023 | 4.0050 | 4.0110 | 3.8595 | 3.8930 | 3.8930 | - |
| Feb 09, 2023 | 4.0995 | 4.1170 | 4.0225 | 4.0280 | 4.0280 | - |
| Feb 08, 2023 | 4.0660 | 4.0815 | 4.0545 | 4.0815 | 4.0815 | - |
| Feb 07, 2023 | 4.3100 | 4.3160 | 4.0280 | 4.1015 | 4.1015 | - |
| Feb 06, 2023 | 4.3320 | 4.4695 | 4.2240 | 4.2240 | 4.2240 | - |
| Feb 03, 2023 | 4.3100 | 4.5160 | 4.2845 | 4.4085 | 4.4085 | - |
| Feb 02, 2023 | 4.1755 | 4.3285 | 4.1710 | 4.2875 | 4.2875 | - |
| Feb 01, 2023 | 4.2805 | 4.2845 | 4.0160 | 4.1445 | 4.1445 | - |
| Jan 31, 2023 | 3.9885 | 4.2455 | 3.9005 | 4.2455 | 4.2455 | - |
| Jan 30, 2023 | 3.9475 | 4.0595 | 3.9250 | 4.0595 | 4.0595 | - |
| Jan 27, 2023 | 3.8495 | 3.9190 | 3.8460 | 3.9190 | 3.9190 | - |
| Jan 26, 2023 | 3.8165 | 3.8455 | 3.7970 | 3.8445 | 3.8445 | - |
| Jan 25, 2023 | 3.7165 | 3.8175 | 3.6385 | 3.8175 | 3.8175 | - |
| Jan 24, 2023 | 3.8210 | 3.8410 | 3.7050 | 3.7050 | 3.7050 | - |
| Jan 23, 2023 | 3.5220 | 3.9165 | 3.5220 | 3.9165 | 3.9165 | - |
| Jan 20, 2023 | 3.5955 | 3.6240 | 3.5940 | 3.6170 | 3.6170 | - |
| Jan 19, 2023 | 3.7980 | 3.7980 | 3.5435 | 3.5935 | 3.5935 | - |
| Jan 18, 2023 | 4.0490 | 4.1165 | 3.8505 | 3.8505 | 3.8505 | - |
| Jan 17, 2023 | 4.0500 | 4.1240 | 4.0475 | 4.0620 | 4.0620 | - |
| Jan 16, 2023 | 4.0470 | 4.0580 | 4.0455 | 4.0555 | 4.0555 | - |
| Jan 13, 2023 | 3.9580 | 4.0440 | 3.9370 | 4.0440 | 4.0440 | - |
| Jan 12, 2023 | 3.9270 | 3.9450 | 3.8115 | 3.9450 | 3.9450 | - |
| Jan 11, 2023 | 3.7660 | 3.9975 | 3.7450 | 3.9300 | 3.9300 | - |
| Jan 10, 2023 | 3.7970 | 3.8090 | 3.7110 | 3.7290 | 3.7290 | - |
| Jan 09, 2023 | 3.6265 | 3.8105 | 3.6225 | 3.8105 | 3.8105 | - |
| Jan 06, 2023 | 3.5785 | 3.6875 | 3.4565 | 3.6875 | 3.6875 | - |
| Jan 05, 2023 | 3.7090 | 3.7440 | 3.5665 | 3.5970 | 3.5970 | - |
| Jan 04, 2023 | 3.6910 | 3.7865 | 3.6820 | 3.7680 | 3.7680 | - |
| Jan 03, 2023 | 3.7245 | 3.8935 | 3.6225 | 3.6225 | 3.6225 | - |
| Jan 02, 2023 | 3.7155 | 3.7250 | 3.7145 | 3.7250 | 3.7250 | - |
| Dec 30, 2022 | 3.7610 | 3.7610 | 3.7490 | 3.7490 | 3.7490 | - |
| Dec 29, 2022 | 3.5320 | 3.7700 | 3.5275 | 3.7700 | 3.7700 | - |
| Dec 28, 2022 | 3.5480 | 3.6855 | 3.5340 | 3.6855 | 3.6855 | - |
| Dec 27, 2022 | 3.6570 | 3.7135 | 3.6160 | 3.6160 | 3.6160 | - |
| Dec 23, 2022 | 3.6320 | 3.6890 | 3.5405 | 3.6890 | 3.6890 | - |
| Dec 22, 2022 | 3.9500 | 3.9520 | 3.6145 | 3.6145 | 3.6145 | - |
| Dec 21, 2022 | 3.8720 | 3.9225 | 3.8630 | 3.9225 | 3.9225 | - |
| Dec 20, 2022 | 3.8075 | 3.9820 | 3.6955 | 3.9820 | 3.9820 | - |
| Dec 19, 2022 | 3.9100 | 3.9235 | 3.7020 | 3.7615 | 3.7615 | - |
| Dec 16, 2022 | 3.8590 | 3.8945 | 3.7770 | 3.8945 | 3.8945 | - |
| Dec 15, 2022 | 3.9310 | 3.9310 | 3.7635 | 3.7635 | 3.7635 | - |
| Dec 14, 2022 | 4.1745 | 4.1745 | 3.8970 | 3.9570 | 3.9570 | - |
| Dec 13, 2022 | 4.1280 | 4.3985 | 4.1240 | 4.1415 | 4.1415 | - |
| Dec 12, 2022 | 3.5940 | 3.9430 | 3.5715 | 3.9430 | 3.9430 | - |
| Dec 09, 2022 | 3.8085 | 3.8085 | 3.5925 | 3.5925 | 3.5925 | - |
| Dec 08, 2022 | 4.0625 | 4.0720 | 3.9900 | 4.0040 | 4.0040 | - |
| Dec 07, 2022 | 4.4140 | 4.4965 | 4.3080 | 4.3170 | 4.3170 | - |
| Dec 06, 2022 | 4.8775 | 4.8775 | 4.3765 | 4.3765 | 4.3765 | - |
| Dec 05, 2022 | 5.2620 | 5.2770 | 5.0940 | 5.0940 | 5.0940 | - |
| Dec 02, 2022 | 5.3410 | 5.3460 | 5.1620 | 5.2530 | 5.2530 | - |
| Dec 01, 2022 | 5.2660 | 5.4140 | 5.1510 | 5.4140 | 5.4140 | - |
| Nov 30, 2022 | 4.6955 | 4.9560 | 4.6325 | 4.9560 | 4.9560 | - |
| Nov 29, 2022 | 4.6850 | 4.7040 | 4.6270 | 4.7040 | 4.7040 | - |
| Nov 28, 2022 | 5.0570 | 5.0570 | 4.6460 | 4.6460 | 4.6460 | - |
| Nov 25, 2022 | 5.1060 | 5.1130 | 5.0550 | 5.0650 | 5.0650 | - |
| Nov 24, 2022 | 5.0930 | 5.1160 | 5.0930 | 5.1120 | 5.1120 | - |
| Nov 23, 2022 | 5.0810 | 5.1440 | 4.9535 | 5.1440 | 5.1440 | - |
| Nov 22, 2022 | 5.2540 | 5.2540 | 5.1090 | 5.1530 | 5.1530 | - |
| Nov 21, 2022 | 5.2300 | 5.2820 | 5.0720 | 5.2820 | 5.2820 | - |
| Nov 18, 2022 | 5.2630 | 5.2940 | 5.1790 | 5.1790 | 5.1790 | - |
| Nov 17, 2022 | 5.6470 | 5.6470 | 5.2980 | 5.3070 | 5.3070 | - |
| Nov 16, 2022 | 6.0630 | 6.0630 | 5.7090 | 5.7090 | 5.7090 | - |
| Nov 15, 2022 | 5.9820 | 6.1460 | 5.9320 | 6.1460 | 6.1460 | - |
| Nov 14, 2022 | 6.4200 | 6.4350 | 5.8620 | 6.0280 | 6.0280 | - |
| Nov 11, 2022 | 6.5350 | 6.7280 | 6.2910 | 6.2910 | 6.2910 | - |
| Nov 10, 2022 | 5.6540 | 6.2820 | 5.6540 | 6.2820 | 6.2820 | - |
| Nov 09, 2022 | 6.3050 | 6.3160 | 5.8210 | 5.8240 | 5.8240 | - |
| Nov 08, 2022 | 6.7570 | 6.8150 | 6.3420 | 6.3420 | 6.3420 | - |
| Nov 07, 2022 | 6.8810 | 7.1250 | 6.6660 | 6.7600 | 6.7600 | - |
| Nov 04, 2022 | 7.1940 | 7.2100 | 6.8470 | 6.9080 | 6.9080 | - |
| Nov 03, 2022 | 7.0430 | 7.4080 | 7.0430 | 7.2070 | 7.2070 | - |
| Nov 02, 2022 | 7.3210 | 7.3210 | 7.1110 | 7.1110 | 7.1110 | - |
| Nov 01, 2022 | 7.4860 | 7.4990 | 7.1700 | 7.3890 | 7.3890 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
