Advertisement
Advertisement
U.S. markets open in 9 hours 29 minutes
S&P Futures
4,139.25 +8.75 (+0.21%) Dow Futures
34,084.00 +89.00 (+0.26%) Nasdaq Futures
12,576.50 +31.25 (+0.25%) Russell 2000 Futures
1,954.90 +5.00 (+0.26%) Crude Oil
78.43 -0.04 (-0.05%) Gold
1,890.90 +0.20 (+0.01%)
Cybeats Technologies Corp (P4T.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 08:05PM CET
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 08, 2023 | 0.8980 | 0.9480 | 0.8980 | 0.9180 | 0.9180 | 2,000 |
| Feb 07, 2023 | 0.9520 | 0.9600 | 0.9220 | 0.9320 | 0.9320 | 2,000 |
| Feb 06, 2023 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| Feb 03, 2023 | 0.9300 | 0.9440 | 0.9000 | 0.9020 | 0.9020 | - |
| Feb 02, 2023 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | - |
| Feb 01, 2023 | 0.9680 | 0.9680 | 0.9420 | 0.9420 | 0.9420 | - |
| Jan 31, 2023 | 0.9640 | 0.9840 | 0.9620 | 0.9620 | 0.9620 | - |
| Jan 30, 2023 | 1.0050 | 1.0250 | 0.9560 | 0.9620 | 0.9620 | 10,000 |
| Jan 27, 2023 | 0.9560 | 0.9700 | 0.9240 | 0.9700 | 0.9700 | - |
| Jan 26, 2023 | 0.9840 | 1.0250 | 0.9780 | 0.9780 | 0.9780 | - |
| Jan 25, 2023 | 1.0400 | 1.0400 | 0.9820 | 0.9840 | 0.9840 | - |
| Jan 24, 2023 | 1.0250 | 1.0750 | 1.0100 | 1.0200 | 1.0200 | - |
| Jan 23, 2023 | 1.0550 | 1.0750 | 0.9920 | 0.9960 | 0.9960 | - |
| Jan 20, 2023 | 0.9620 | 1.0300 | 0.9620 | 1.0300 | 1.0300 | - |
| Jan 19, 2023 | 0.9440 | 0.9520 | 0.9220 | 0.9520 | 0.9520 | - |
| Jan 18, 2023 | 0.8960 | 0.9000 | 0.7820 | 0.8780 | 0.8780 | 18,725 |
| Jan 17, 2023 | 0.9760 | 0.9800 | 0.9760 | 0.9800 | 0.9800 | 100 |
| Jan 16, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Jan 13, 2023 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| Jan 12, 2023 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| Jan 11, 2023 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| Jan 10, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| Jan 09, 2023 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| Jan 06, 2023 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| Jan 05, 2023 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Jan 04, 2023 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Jan 03, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Jan 02, 2023 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| Dec 30, 2022 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Dec 29, 2022 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| Dec 28, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Dec 27, 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 5,000 |
| Dec 23, 2022 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| Dec 22, 2022 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | 1.0460 | - |
| Dec 21, 2022 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 1,000 |
| Dec 20, 2022 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| Dec 19, 2022 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| Dec 16, 2022 | 1.0620 | 1.1400 | 1.0620 | 1.1400 | 1.1400 | 1,000 |
| Dec 15, 2022 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| Dec 14, 2022 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| Dec 13, 2022 | 1.0200 | 1.1590 | 1.0200 | 1.1590 | 1.1590 | 400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
