Minim, Inc. (3EM0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 27 Jun 2024 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
| 26 Jun 2024 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | 3.7640 | - |
| 25 Jun 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| 24 Jun 2024 | 3.0100 | 3.5660 | 3.0000 | 3.5660 | 3.5660 | 10,150 |
| 21 Jun 2024 | 2.5940 | 3.7360 | 2.5940 | 3.0640 | 3.0640 | 750 |
| 20 Jun 2024 | 2.5540 | 2.5580 | 2.5540 | 2.5580 | 2.5580 | 130 |
| 19 Jun 2024 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | 2.5520 | - |
| 18 Jun 2024 | 2.7240 | 2.7240 | 2.6300 | 2.6300 | 2.6300 | 775 |
| 17 Jun 2024 | 2.7320 | 2.7540 | 2.7320 | 2.7540 | 2.7540 | 275 |
| 14 Jun 2024 | 2.8900 | 2.9380 | 2.8900 | 2.9380 | 2.9380 | 300 |
| 13 Jun 2024 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | 3.0880 | - |
| 12 Jun 2024 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | 2.8980 | - |
| 11 Jun 2024 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | 2.9140 | - |
| 10 Jun 2024 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | 2.9120 | - |
| 07 Jun 2024 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | 2.9820 | - |
| 06 Jun 2024 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | 2.9960 | - |
| 05 Jun 2024 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | 2.9740 | - |
| 04 Jun 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 03 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 31 May 2024 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | 3.1880 | - |
| 30 May 2024 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | 3.3080 | - |
| 29 May 2024 | 3.2880 | 3.3800 | 3.2880 | 3.3800 | 3.3800 | 200 |
| 28 May 2024 | 3.8700 | 3.8700 | 3.5680 | 3.5680 | 3.5680 | 30 |
| 27 May 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 24 May 2024 | 2.8840 | 3.2040 | 2.8840 | 3.2040 | 3.2040 | 1,650 |
| 23 May 2024 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | 3.0980 | - |
| 22 May 2024 | 2.6720 | 3.0400 | 2.6720 | 3.0400 | 3.0400 | 150 |
| 21 May 2024 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 20 May 2024 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | 3.1540 | - |
| 17 May 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 16 May 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 15 May 2024 | 3.5400 | 3.5400 | 3.5260 | 3.5260 | 3.5260 | 200 |
| 14 May 2024 | 3.7400 | 3.7400 | 3.6980 | 3.6980 | 3.6980 | 90 |
| 13 May 2024 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 10 May 2024 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 09 May 2024 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | 3.2960 | - |
| 08 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 07 May 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 06 May 2024 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | 3.7820 | - |
| 03 May 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| 02 May 2024 | 3.5760 | 3.5860 | 3.5760 | 3.5860 | 3.5860 | 150 |
| 30 Apr 2024 | 3.4000 | 3.4040 | 3.4000 | 3.4040 | 3.4040 | 100 |
| 29 Apr 2024 | 3.4000 | 3.6200 | 3.4000 | 3.6200 | 3.6200 | 250 |
| 26 Apr 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 25 Apr 2024 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | 3.3040 | - |
| 24 Apr 2024 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | 3.2060 | - |
| 23 Apr 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 22 Apr 2024 | 3.6120 | 3.6160 | 3.5540 | 3.5540 | 3.5540 | 400 |
| 19 Apr 2024 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | - |
| 18 Apr 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| 17 Apr 2024 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
| 16 Apr 2024 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
| 15 Apr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
| 12 Apr 2024 | 5.1950 | 5.1950 | 4.8380 | 4.8380 | 4.8380 | 23 |
| 11 Apr 2024 | 5.4950 | 5.5000 | 5.4950 | 5.5000 | 5.5000 | 205 |
| 10 Apr 2024 | 5.2350 | 5.3850 | 5.2350 | 5.3850 | 5.3850 | 205 |
| 09 Apr 2024 | 5.3700 | 5.3700 | 5.1150 | 5.1150 | 5.1150 | 176 |
| 08 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 05 Apr 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | - |
| 04 Apr 2024 | 4.8320 | 4.9320 | 4.8320 | 4.9320 | 4.9320 | 100 |
| 03 Apr 2024 | 5.0250 | 5.0250 | 4.9900 | 4.9900 | 4.9900 | 210 |
| 02 Apr 2024 | 5.2900 | 5.4300 | 5.2900 | 5.3600 | 5.3600 | 290 |
| 28 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 27 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 49 |
| 26 Mar 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 25 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 22 Mar 2024 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | 5.6000 | 96 |
| 21 Mar 2024 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | 5.5000 | 21 |
| 20 Mar 2024 | 6.0500 | 6.0500 | 5.9000 | 5.9000 | 5.9000 | 600 |
| 19 Mar 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 18 Mar 2024 | 5.7500 | 5.7500 | 5.4500 | 5.4500 | 5.4500 | 29 |
| 15 Mar 2024 | 6.6500 | 6.6500 | 6.0000 | 6.0000 | 6.0000 | 4,960 |
| 14 Mar 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 13 Mar 2024 | 7.9000 | 7.9000 | 5.3000 | 5.5500 | 5.5500 | 3,520 |
| 12 Mar 2024 | 4.1200 | 7.7500 | 4.1200 | 7.7500 | 7.7500 | 693 |
| 11 Mar 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | 500 |
| 08 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 07 Mar 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 06 Mar 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 200 |
| 05 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 04 Mar 2024 | 5.3000 | 5.3000 | 4.4400 | 4.4400 | 4.4400 | 1,200 |
| 01 Mar 2024 | 5.1000 | 5.6500 | 5.0000 | 5.4500 | 5.4500 | 2,210 |
| 29 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 28 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 27 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 26 Feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 23 Feb 2024 | 4.3600 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | 425 |
| 22 Feb 2024 | 4.4800 | 4.6000 | 4.4800 | 4.6000 | 4.6000 | 450 |
| 21 Feb 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 20 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 16 Feb 2024 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 400 |
| 15 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 14 Feb 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 13 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 12 Feb 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 09 Feb 2024 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | 4.0000 | 180 |
| 08 Feb 2024 | 4.2200 | 4.2200 | 3.9800 | 4.0000 | 4.0000 | 2,173 |
| 07 Feb 2024 | 4.5400 | 4.6600 | 3.9000 | 3.9000 | 3.9000 | 2,062 |
| *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.