Fed raises rates 0.25% amid banking crisis

Cybeats Technologies Corp. (P4T.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

0.8080

+0.0060

(+0.75%)

As of 06:46PM CET. Market open.

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.7600	0.8220	0.7600	0.8080	0.8080	34,200
Mar 21, 2023	0.7940	0.8280	0.7940	0.8020	0.8020	8,119
Mar 20, 2023	0.7720	0.8340	0.7720	0.8000	0.8000	44,045
Mar 17, 2023	0.7140	0.7140	0.7140	0.7140	0.7140	-
Mar 16, 2023	0.7080	0.7080	0.7080	0.7080	0.7080	-
Mar 15, 2023	0.7300	0.7660	0.7100	0.7580	0.7580	1,160
Mar 14, 2023	0.6420	0.6800	0.6420	0.6800	0.6800	200
Mar 13, 2023	0.6980	0.6980	0.6140	0.6140	0.6140	25,482
Mar 10, 2023	0.7040	0.7440	0.7000	0.7000	0.7000	7,700
Mar 09, 2023	0.6960	0.7340	0.6960	0.7340	0.7340	1,000
Mar 08, 2023	0.6640	0.7340	0.6640	0.7340	0.7340	14,925
Mar 07, 2023	0.7160	0.7180	0.7160	0.7180	0.7180	700
Mar 06, 2023	0.7060	0.7060	0.7060	0.7060	0.7060	1,050
Mar 03, 2023	0.7240	0.7300	0.7240	0.7300	0.7300	2,500
Mar 02, 2023	0.8020	0.8020	0.7800	0.7800	0.7800	4,500
Mar 01, 2023	0.8060	0.8060	0.8060	0.8060	0.8060	-
Feb 28, 2023	0.7940	0.8120	0.7940	0.8120	0.8120	150
Feb 27, 2023	0.8040	0.8420	0.8040	0.8080	0.8080	3,800
Feb 24, 2023	0.8660	0.8660	0.8640	0.8640	0.8640	1,000
Feb 23, 2023	0.8640	0.9000	0.8640	0.9000	0.9000	1,500
Feb 22, 2023	0.8540	0.8800	0.8540	0.8800	0.8800	750
Feb 21, 2023	0.8720	0.9120	0.8720	0.9000	0.9000	2,700
Feb 20, 2023	0.9100	0.9200	0.8920	0.8920	0.8920	6,500
Feb 17, 2023	0.9080	0.9080	0.9080	0.9080	0.9080	-
Feb 16, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	8,100
Feb 15, 2023	0.9300	0.9620	0.9300	0.9620	0.9620	1,015
Feb 14, 2023	0.9300	0.9620	0.9300	0.9620	0.9620	700
Feb 13, 2023	0.9560	0.9960	0.9520	0.9820	0.9820	1,760
Feb 10, 2023	0.9380	0.9860	0.9380	0.9700	0.9700	1,685
Feb 09, 2023	0.9180	0.9580	0.9180	0.9580	0.9580	250
Feb 08, 2023	0.8520	0.9300	0.8520	0.9300	0.9300	6,200
Feb 07, 2023	0.9320	0.9320	0.9320	0.9320	0.9320	-
Feb 06, 2023	0.9220	0.9480	0.9220	0.9420	0.9420	1,600
Feb 03, 2023	0.9100	0.9540	0.9100	0.9540	0.9540	1,537
Feb 02, 2023	0.9040	0.9740	0.9040	0.9220	0.9220	2,145
Feb 01, 2023	0.9420	0.9820	0.8680	0.8680	0.8680	810
Jan 31, 2023	0.9380	0.9720	0.9380	0.9620	0.9620	7,577
Jan 30, 2023	1.0050	1.0300	1.0050	1.0050	1.0050	10,300
Jan 27, 2023	0.9720	0.9900	0.9660	0.9900	0.9900	12,450
Jan 26, 2023	0.9660	1.0050	0.9660	1.0050	1.0050	2,200
Jan 25, 2023	1.0150	1.0500	1.0150	1.0500	1.0500	1,300
Jan 24, 2023	0.9920	1.0700	0.9920	1.0500	1.0500	24,285
Jan 23, 2023	1.0500	1.0750	0.9980	1.0000	1.0000	19,740
Jan 20, 2023	0.9420	1.0400	0.9420	1.0350	1.0350	14,090
Jan 19, 2023	0.9080	0.9700	0.9080	0.9440	0.9440	13,530
Jan 18, 2023	0.8960	0.9180	0.8400	0.9100	0.9100	12,780
Jan 17, 2023	0.9460	0.9720	0.9060	0.9060	0.9060	12,400
Jan 16, 2023	0.9820	1.0000	0.9800	0.9800	0.9800	13,065
Jan 13, 2023	0.9860	1.0550	0.9860	1.0550	1.0550	10,000
Jan 12, 2023	0.9980	1.0700	0.9600	0.9600	0.9600	2,250
Jan 11, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	535
Jan 10, 2023	1.0040	1.0440	0.9890	0.9890	0.9890	2,700
Jan 09, 2023	1.0680	1.0700	1.0680	1.0700	1.0700	2,550
Jan 06, 2023	0.9970	1.0360	0.9970	1.0100	1.0100	1,100
Jan 05, 2023	1.0620	1.1020	1.0000	1.0100	1.0100	3,380
Jan 04, 2023	1.0560	1.1000	1.0560	1.1000	1.1000	2,420
Jan 03, 2023	1.0420	1.1000	1.0420	1.0620	1.0620	2,525
Jan 02, 2023	1.0800	1.1100	1.0800	1.1100	1.1100	10,410
Dec 30, 2022	1.0220	1.0600	1.0220	1.0580	1.0580	7,185
Dec 29, 2022	1.0760	1.1140	1.0400	1.0400	1.0400	5,100
Dec 28, 2022	1.0220	1.1740	1.0220	1.0940	1.0940	23,305
Dec 27, 2022	1.0640	1.1580	1.0640	1.1580	1.1580	16,400
Dec 23, 2022	0.9910	1.0180	0.9800	1.0020	1.0020	450
Dec 22, 2022	1.0460	1.1060	0.9470	0.9470	0.9470	14,200
Dec 21, 2022	1.1060	1.1340	1.1000	1.1000	1.1000	8,000
Dec 20, 2022	1.1080	1.1600	1.1060	1.1060	1.1060	2,955
Dec 19, 2022	1.1000	1.1680	1.1000	1.1060	1.1060	5,389
Dec 16, 2022	1.0580	1.1180	1.0560	1.1040	1.1040	6,920
Dec 15, 2022	1.0400	1.0600	1.0300	1.0600	1.0600	5,628
Dec 14, 2022	1.0240	1.1220	1.0240	1.0520	1.0520	4,620
Dec 13, 2022	1.0300	1.0920	1.0000	1.0420	1.0420	22,050
Dec 12, 2022	1.1380	1.1880	1.0020	1.0300	1.0300	51,505
Dec 09, 2022	1.0620	1.1200	1.0620	1.1080	1.1080	47,412
Dec 08, 2022	1.0340	1.0620	1.0200	1.0380	1.0380	19,280
Dec 07, 2022	1.0200	1.0960	0.9760	1.0140	1.0140	52,532
Dec 06, 2022	0.8800	1.0000	0.8800	0.9850	0.9850	81,421
Dec 05, 2022	0.9500	0.9500	0.8807	0.9000	0.9000	5,500
Dec 02, 2022	0.8000	1.0000	0.8000	1.0000	1.0000	800
Dec 01, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 30, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 29, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Advertisement

S&P 5004,008.71+5.84(+0.15%)

Dow 3032,556.41-4.19(-0.01%)

Nasdaq11,905.86+45.75(+0.39%)

Russell 20001,774.67-3.07(-0.17%)

Crude Oil70.55+0.88(+1.26%)

Gold1,957.00+15.90(+0.82%)

Fed raises rates 0.25% amid banking crisis

Cybeats Technologies Corp. (P4T.F)

S&P 500
4,008.71
+5.84(+0.15%)

Dow 30
32,556.41
-4.19(-0.01%)

Nasdaq
11,905.86
+45.75(+0.39%)

Russell 2000
1,774.67
-3.07(-0.17%)

Crude Oil
70.55
+0.88(+1.26%)

Gold
1,957.00
+15.90(+0.82%)