ANGLE PLC LS-,10 (DWV.BE)

Berlin - Berlin Delayed Price. Currency in EUR

0.1990

-0.0210

(-9.55%)

At close: 10:33PM CEST

Advertisement

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.2200	0.2200	0.1990	0.1990	0.1990	-
Mar 23, 2023	0.2200	0.2220	0.2120	0.2200	0.2200	-
Mar 22, 2023	0.2220	0.2300	0.2200	0.2200	0.2200	-
Mar 21, 2023	0.2300	0.2320	0.2160	0.2200	0.2200	-
Mar 20, 2023	0.2360	0.2360	0.2300	0.2300	0.2300	-
Mar 17, 2023	0.2600	0.2620	0.2340	0.2440	0.2440	-
Mar 16, 2023	0.2580	0.2640	0.2560	0.2600	0.2600	-
Mar 15, 2023	0.2780	0.2800	0.2580	0.2580	0.2580	-
Mar 14, 2023	0.2620	0.2780	0.2520	0.2780	0.2780	-
Mar 13, 2023	0.2820	0.2820	0.2600	0.2600	0.2600	-
Mar 10, 2023	0.2900	0.2920	0.2780	0.2780	0.2780	-
Mar 09, 2023	0.2840	0.2920	0.2840	0.2900	0.2900	-
Mar 08, 2023	0.3020	0.3060	0.2820	0.2840	0.2840	-
Mar 07, 2023	0.2980	0.3060	0.2980	0.3020	0.3020	-
Mar 06, 2023	0.2920	0.3080	0.2920	0.2980	0.2980	-
Mar 03, 2023	0.2740	0.2960	0.2740	0.2960	0.2960	-
Mar 02, 2023	0.2780	0.2840	0.2740	0.2740	0.2740	-
Mar 01, 2023	0.2840	0.2860	0.2760	0.2780	0.2780	-
Feb 28, 2023	0.2900	0.2980	0.2840	0.2840	0.2840	-
Feb 27, 2023	0.3060	0.3080	0.2880	0.2900	0.2900	-
Feb 24, 2023	0.3120	0.3180	0.3060	0.3080	0.3080	-
Feb 23, 2023	0.3100	0.3140	0.3100	0.3120	0.3120	-
Feb 22, 2023	0.3220	0.3220	0.3100	0.3100	0.3100	-
Feb 21, 2023	0.3240	0.3300	0.3220	0.3220	0.3220	-
Feb 20, 2023	0.3260	0.3300	0.3240	0.3240	0.3240	-
Feb 17, 2023	0.3260	0.3300	0.3260	0.3280	0.3280	-
Feb 16, 2023	0.3240	0.3260	0.3240	0.3260	0.3260	-
Feb 15, 2023	0.3340	0.3380	0.3240	0.3240	0.3240	-
Feb 14, 2023	0.3320	0.3360	0.3280	0.3360	0.3360	-
Feb 13, 2023	0.3300	0.3380	0.3300	0.3320	0.3320	-
Feb 10, 2023	0.3300	0.3340	0.3260	0.3320	0.3320	-
Feb 09, 2023	0.3300	0.3400	0.3280	0.3300	0.3300	-
Feb 08, 2023	0.3260	0.3360	0.3260	0.3300	0.3300	-
Feb 07, 2023	0.3200	0.3300	0.3200	0.3260	0.3260	-
Feb 06, 2023	0.3240	0.3420	0.3200	0.3200	0.3200	-
Feb 03, 2023	0.3200	0.3400	0.3200	0.3300	0.3300	-
Feb 02, 2023	0.3260	0.3260	0.3140	0.3200	0.3200	-
Feb 01, 2023	0.3340	0.3380	0.3140	0.3280	0.3280	-
Jan 31, 2023	0.3480	0.3500	0.3360	0.3360	0.3360	-
Jan 30, 2023	0.3360	0.3560	0.3360	0.3480	0.3480	-
Jan 27, 2023	0.3360	0.3620	0.3360	0.3380	0.3380	-
Jan 26, 2023	0.3320	0.3600	0.3240	0.3380	0.3380	-
Jan 25, 2023	0.3300	0.3380	0.3300	0.3340	0.3340	-
Jan 24, 2023	0.3500	0.3540	0.3320	0.3320	0.3320	-
Jan 23, 2023	0.3560	0.3680	0.3500	0.3500	0.3500	-
Jan 20, 2023	0.3460	0.3660	0.3400	0.3560	0.3560	-
Jan 19, 2023	0.3100	0.3460	0.3100	0.3460	0.3460	-
Jan 18, 2023	0.3280	0.3360	0.3120	0.3120	0.3120	-
Jan 17, 2023	0.3440	0.3440	0.3280	0.3280	0.3280	-
Jan 16, 2023	0.3780	0.3780	0.3440	0.3440	0.3440	-
Jan 13, 2023	0.3420	0.3800	0.3420	0.3680	0.3680	-
Jan 12, 2023	0.3040	0.3520	0.3040	0.3440	0.3440	-
Jan 11, 2023	0.2980	0.3340	0.2980	0.3040	0.3040	-
Jan 10, 2023	0.2720	0.3060	0.2660	0.2980	0.2980	-
Jan 09, 2023	0.2780	0.2920	0.2720	0.2720	0.2720	-
Jan 06, 2023	0.3420	0.3420	0.2860	0.2900	0.2900	-
Jan 05, 2023	0.5450	0.5450	0.3440	0.3440	0.3440	-
Jan 04, 2023	0.5450	0.5600	0.5450	0.5600	0.5600	-
Jan 03, 2023	0.5750	0.5850	0.5450	0.5550	0.5550	-
Jan 02, 2023	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 30, 2022	0.5950	0.6050	0.5700	0.5700	0.5700	-
Dec 29, 2022	0.5800	0.6150	0.5800	0.6050	0.6050	-
Dec 28, 2022	0.5500	0.5900	0.5500	0.5900	0.5900	-
Dec 27, 2022	0.5550	0.5600	0.5550	0.5600	0.5600	-
Dec 23, 2022	0.5150	0.5650	0.5150	0.5600	0.5600	-
Dec 22, 2022	0.5250	0.5400	0.5150	0.5150	0.5150	-
Dec 21, 2022	0.5650	0.5750	0.5250	0.5250	0.5250	-
Dec 20, 2022	0.5650	0.5800	0.5650	0.5750	0.5750	-
Dec 19, 2022	0.5350	0.5750	0.5350	0.5750	0.5750	-
Dec 16, 2022	0.5500	0.5550	0.5350	0.5450	0.5450	-
Dec 15, 2022	0.5550	0.5650	0.5500	0.5650	0.5650	-
Dec 14, 2022	0.5700	0.5750	0.5550	0.5650	0.5650	-
Dec 13, 2022	0.5850	0.5900	0.5750	0.5850	0.5850	-
Dec 12, 2022	0.5900	0.6000	0.5800	0.5950	0.5950	-
Dec 09, 2022	0.6000	0.6000	0.5950	0.6000	0.6000	-
Dec 08, 2022	0.6100	0.6150	0.6050	0.6100	0.6100	-
Dec 07, 2022	0.6150	0.6200	0.6100	0.6200	0.6200	-
Dec 06, 2022	0.6000	0.6300	0.6000	0.6300	0.6300	-
Dec 05, 2022	0.6250	0.6250	0.5950	0.6100	0.6100	-
Dec 02, 2022	0.6250	0.6250	0.6000	0.6050	0.6050	-
Dec 01, 2022	0.6400	0.6500	0.6050	0.6350	0.6350	-
Nov 30, 2022	0.6400	0.6500	0.6400	0.6500	0.6500	-
Nov 29, 2022	0.6500	0.6500	0.6200	0.6500	0.6500	-
Nov 28, 2022	0.6300	0.6600	0.6300	0.6600	0.6600	-
Nov 25, 2022	0.6350	0.6400	0.6250	0.6400	0.6400	-
Nov 24, 2022	0.6400	0.6500	0.6400	0.6450	0.6450	-
Nov 23, 2022	0.6100	0.6500	0.6100	0.6500	0.6500	-
Nov 22, 2022	0.5950	0.6250	0.5950	0.6250	0.6250	-
Nov 21, 2022	0.6050	0.6100	0.6000	0.6050	0.6050	-
Nov 18, 2022	0.6150	0.6200	0.6100	0.6150	0.6150	-
Nov 17, 2022	0.6050	0.6250	0.6050	0.6250	0.6250	-
Nov 16, 2022	0.6450	0.6500	0.6050	0.6150	0.6150	-
Nov 15, 2022	0.6400	0.6550	0.6400	0.6550	0.6550	-
Nov 14, 2022	0.6450	0.6550	0.6450	0.6500	0.6500	-
Nov 11, 2022	0.6500	0.6600	0.6500	0.6600	0.6600	-
Nov 10, 2022	0.6400	0.6600	0.6400	0.6600	0.6600	-
Nov 09, 2022	0.6550	0.6700	0.6450	0.6450	0.6450	-
Nov 08, 2022	0.6000	0.6650	0.6000	0.6650	0.6650	-
Nov 07, 2022	0.5900	0.6100	0.5850	0.6100	0.6100	-
Nov 04, 2022	0.6100	0.6100	0.5950	0.6000	0.6000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,970.99+22.27(+0.56%)

Dow 3032,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Russell 20001,734.92+14.63(+0.85%)

Crude Oil69.20-0.76(-1.09%)

Gold1,981.00-14.90(-0.75%)

ANGLE PLC LS-,10 (DWV.BE)

S&P 500
3,970.99
+22.27(+0.56%)

Dow 30
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Russell 2000
1,734.92
+14.63(+0.85%)

Crude Oil
69.20
-0.76(-1.09%)

Gold
1,981.00
-14.90(-0.75%)