BrainChip Holdings Ltd (24YA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3 |
| 20 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 17 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 16 May 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| 15 May 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 14 May 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 13 May 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| 10 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 09 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 May 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 07 May 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 06 May 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 03 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 02 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 30 Apr 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 29 Apr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Apr 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 25 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 24 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 23 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 22 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Apr 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 18 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 17 Apr 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 16 Apr 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 15 Apr 2024 | 7.85 | 8.40 | 7.85 | 8.40 | 8.40 | 3 |
| 12 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 11 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 10 Apr 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 09 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 08 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 05 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 04 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 03 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 02 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 28 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| 27 Mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 26 Mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 25 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 22 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 21 Mar 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 20 Mar 2024 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | 1 |
| 19 Mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 18 Mar 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 15 Mar 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 200 |
| 14 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 13 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 12 Mar 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 11 Mar 2024 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 20 |
| 08 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 07 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 06 Mar 2024 | 10.16 | 10.16 | 9.93 | 9.93 | 9.93 | 63 |
| 05 Mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 04 Mar 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| 01 Mar 2024 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
| 29 Feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 28 Feb 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 27 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 26 Feb 2024 | 12.00 | 12.00 | 10.31 | 10.31 | 10.31 | 252 |
| 23 Feb 2024 | 11.48 | 13.18 | 11.48 | 13.09 | 13.09 | 157 |
| 22 Feb 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 21 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 37 |
| 20 Feb 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| 19 Feb 2024 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| 16 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 15 Feb 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 14 Feb 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 13 Feb 2024 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | 35 |
| 12 Feb 2024 | 6.70 | 7.02 | 6.70 | 7.02 | 7.02 | 135 |
| 09 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 08 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 07 Feb 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 06 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 05 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 02 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 01 Feb 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 31 Jan 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 30 Jan 2024 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 29 Jan 2024 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 26 Jan 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 25 Jan 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 24 Jan 2024 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - |
| 23 Jan 2024 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 22 Jan 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - |
| 19 Jan 2024 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - |
| 18 Jan 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 17 Jan 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 16 Jan 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 15 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 12 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 11 Jan 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - |
| 10 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 09 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 08 Jan 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 05 Jan 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 5 |
| 04 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 03 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 02 Jan 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 29 Dec 2023 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | - |
| 28 Dec 2023 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.