RCQ.F - ONLINE BLOCKCH.PLC LS-,05

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.17250.17250.17250.17250.1725-
Sep 12, 20190.17450.17450.17450.17450.1745-
Sep 11, 20190.17400.17400.17400.17400.1740-
Sep 10, 20190.17250.17250.17250.17250.1725-
Sep 09, 20190.17200.17200.17200.17200.1720-
Sep 06, 20190.17200.17200.17200.17200.1720-
Sep 05, 20190.17450.17450.17450.17450.1745-
Sep 04, 20190.16100.16100.16100.16100.1610-
Sep 03, 20190.15750.15750.15750.15750.1575-
Sep 02, 2019------
Aug 30, 20190.15900.15900.15900.15900.1590-
Aug 29, 20190.16850.16850.16850.16850.1685-
Aug 28, 20190.17050.17050.17050.17050.1705-
Aug 27, 20190.16900.16900.16900.16900.1690-
Aug 26, 20190.16600.16600.16600.16600.1660-
Aug 23, 20190.17300.17300.17300.17300.1730-
Aug 22, 20190.16750.16750.16750.16750.1675-
Aug 21, 20190.15800.15800.15800.15800.1580-
Aug 20, 20190.15700.15700.15700.15700.1570-
Aug 19, 20190.15950.15950.15950.15950.1595-
Aug 16, 20190.15800.15800.15800.15800.1580-
Aug 15, 20190.15600.15600.15600.15600.1560-
Aug 14, 20190.16550.16550.16550.16550.1655-
Aug 13, 20190.16500.16500.16500.16500.1650-
Aug 12, 20190.16700.16700.16700.16700.1670-
Aug 09, 20190.16550.16550.16550.16550.1655-
Aug 08, 20190.19250.19250.19250.19250.1925-
Aug 07, 20190.18850.18850.18850.18850.1885-
Aug 06, 20190.18750.18750.18750.18750.1875-
Aug 05, 20190.18500.18500.18500.18500.1850-
Aug 02, 20190.18250.18250.18250.18250.1825-
Aug 01, 20190.18900.18900.18900.18900.1890-
Jul 31, 20190.19000.19000.19000.19000.1900-
Jul 30, 20190.17750.17750.17750.17750.1775-
Jul 29, 20190.18150.18150.18150.18150.1815-
Jul 26, 20190.18350.18350.18350.18350.1835-
Jul 25, 20190.18600.18600.18600.18600.1860-
Jul 24, 20190.17200.17200.17200.17200.1720-
Jul 23, 20190.17300.17300.17300.17300.1730-
Jul 22, 20190.17200.17200.17200.17200.1720-
Jul 19, 20190.17300.17300.17300.17300.1730-
Jul 18, 20190.17900.17900.17900.17900.1790-
Jul 17, 20190.18100.18100.18100.18100.1810-
Jul 16, 20190.18150.18150.18150.18150.1815-
Jul 15, 20190.18400.18400.18400.18400.1840-
Jul 12, 20190.18400.18400.18400.18400.1840-
Jul 11, 20190.17300.17300.17300.17300.1730-
Jul 10, 20190.16000.16000.16000.16000.1600-
Jul 09, 20190.16000.16000.16000.16000.1600-
Jul 08, 20190.16000.16000.16000.16000.1600-
Jul 05, 20190.16100.16100.16100.16100.1610-
Jul 04, 20190.16100.16100.16100.16100.1610-
Jul 03, 20190.15000.15000.15000.15000.1500-
Jul 02, 20190.15100.15100.15100.15100.1510-
Jul 01, 20190.15350.15350.15350.15350.1535-
Jun 28, 20190.15000.15000.15000.15000.1500-
Jun 27, 20190.15100.15100.15100.15100.1510-
Jun 26, 20190.16000.16000.16000.16000.1600-
Jun 25, 20190.16050.16050.16050.16050.1605-
Jun 24, 20190.16200.16200.16200.16200.1620-
Jun 21, 20190.13900.13900.13900.13900.1390-
Jun 20, 20190.15300.15300.15300.15300.1530-
Jun 19, 20190.16200.16200.16200.16200.1620-
Jun 18, 20190.16050.16050.16050.16050.1605-
Jun 17, 20190.16300.16300.16300.16300.1630-
Jun 14, 20190.16300.16300.16300.16300.1630-
Jun 13, 20190.16150.16150.16150.16150.1615-
Jun 12, 20190.16050.16050.16050.16050.1605-
Jun 11, 20190.16200.16200.16200.16200.1620-
Jun 07, 20190.16450.16450.16450.16450.1645-
Jun 06, 20190.16300.16300.16300.16300.1630-
Jun 05, 20190.16350.16350.16350.16350.1635-
Jun 04, 20190.16150.16150.16150.16150.1615-
Jun 03, 20190.17300.17300.17300.17300.1730-
May 31, 20190.17200.17200.17200.17200.1720-
May 30, 20190.17750.17750.17750.17750.1775-
May 29, 20190.18500.18500.18500.18500.1850-
May 28, 20190.18850.18850.18850.18850.1885-
May 27, 20190.18950.18950.18950.18950.1895-
May 24, 20190.18800.18800.18800.18800.1880-
May 23, 20190.18400.18400.18400.18400.1840-
May 22, 20190.19950.19950.19950.19950.1995-
May 21, 20190.20200.20200.20200.20200.2020-
May 20, 20190.20000.20000.20000.20000.2000-
May 17, 20190.19850.19850.19850.19850.1985-
May 16, 20190.20000.20000.20000.20000.2000-
May 15, 20190.19200.19200.19200.19200.1920-
May 14, 20190.19300.19300.19300.19300.1930-
May 13, 20190.19200.19200.19200.19200.1920-
May 10, 20190.19450.19450.19450.19450.1945-
May 09, 20190.19050.19050.19050.19050.1905-
May 08, 20190.17050.17050.17050.17050.1705-
May 07, 20190.16900.16900.16900.16900.1690-
May 06, 20190.16650.16650.16650.16650.1665-
May 03, 20190.17050.17050.17050.17050.1705-
May 02, 20190.16850.16850.16850.16850.1685-
Apr 30, 20190.17950.17950.17950.17950.1795-
Apr 29, 20190.18100.18100.18100.18100.1810-
Apr 26, 20190.16900.16900.16900.16900.1690-
Apr 25, 20190.16850.16850.16850.16850.1685-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...