New Zealand markets closed

Li-Metal Corp (5ZO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0700-0.0068 (-8.85%)
At close: 08:48PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.07680.07680.06900.07000.0700-
02 May 20240.07780.07780.07680.07680.0768-
30 Apr 20240.07820.08300.07820.08000.0800-
29 Apr 20240.07920.08360.07880.08200.0820-
26 Apr 20240.08500.08500.07920.08040.0804-
25 Apr 20240.08500.08500.08180.08180.0818-
24 Apr 20240.08500.08500.08180.08180.0818-
23 Apr 20240.07860.08360.07760.08360.0836-
22 Apr 20240.07920.08040.07220.07700.0770-
19 Apr 20240.08160.08360.08060.08060.0806-
18 Apr 20240.08240.08340.07820.08340.0834-
17 Apr 20240.08320.08480.08320.08480.0848-
16 Apr 20240.07860.08480.07680.08480.0848-
15 Apr 20240.08320.08320.08000.08000.0800-
12 Apr 20240.08320.08460.07900.08360.0836-
11 Apr 20240.08700.08700.07880.07880.0788-
10 Apr 20240.08260.08660.08100.08320.0832-
09 Apr 20240.08200.08680.07460.07860.0786-
08 Apr 20240.08660.08660.08200.08200.0820-
05 Apr 20240.08300.08420.08300.08420.0842-
04 Apr 20240.08520.08740.08320.08320.0832-
03 Apr 20240.08160.08540.07800.08360.0836-
02 Apr 20240.08320.08540.08320.08540.0854-
28 Mar 20240.08200.08540.08200.08540.0854-
27 Mar 20240.08200.08200.08180.08180.0818-
26 Mar 20240.08120.08160.08120.08160.0816-
25 Mar 20240.08040.08360.07800.08360.0836-
22 Mar 20240.08020.08180.07300.08160.0816-
21 Mar 20240.07820.08160.07820.08160.0816-
20 Mar 20240.08000.08000.07860.07940.0794-
19 Mar 20240.08000.08000.07620.07640.0764-
18 Mar 20240.07800.08000.07780.08000.0800-
15 Mar 20240.07960.07980.07780.07780.0778-
14 Mar 20240.07680.07980.07680.07820.0782-
13 Mar 20240.07740.07800.07660.07800.0780-
12 Mar 20240.08100.08180.07700.07700.0770-
11 Mar 20240.08020.08140.08020.08140.0814-
08 Mar 20240.07860.08140.07820.08140.0814-
07 Mar 20240.07900.08100.07640.07800.0780-
06 Mar 20240.08100.08140.07960.08140.0814-
05 Mar 20240.07940.08300.07380.08300.0830-
04 Mar 20240.07700.08160.07600.07980.0798-
01 Mar 20240.07700.07880.07600.07880.0788-
29 Feb 20240.07760.08280.07740.07780.0778-
28 Feb 20240.07600.08440.06960.07840.0784-
27 Feb 20240.08000.08380.07000.07620.0762-
26 Feb 20240.07900.07900.07680.07840.0784-
23 Feb 20240.08320.08320.07640.07700.0770-
22 Feb 20240.06640.08240.06200.08240.0824-
21 Feb 20240.08460.08460.06660.06680.0668-
20 Feb 20240.09960.09960.07880.07880.0788-
19 Feb 20240.08960.09900.08960.09900.0990-
16 Feb 20240.10300.10300.08960.08960.0896-
15 Feb 20240.09880.10150.09760.10150.1015-
14 Feb 20240.09960.09980.09620.09760.0976-
13 Feb 20240.08640.11400.08620.09960.0996-
12 Feb 20240.08600.08620.08120.08620.0862-
09 Feb 20240.07760.08400.07740.08400.0840-
08 Feb 20240.08920.08920.08280.08620.0862-
07 Feb 20240.08860.08960.08520.08520.0852-
06 Feb 20240.08980.09640.08620.08620.0862-
05 Feb 20240.08560.08600.08360.08420.0842-
02 Feb 20240.08720.09140.08720.08780.0878-
01 Feb 20240.08300.09120.08300.08340.0834-
31 Jan 20240.09200.09800.08160.08360.0836-
30 Jan 20240.10050.10050.09720.09900.0990-
29 Jan 20240.10200.10200.09820.09820.0982-
26 Jan 20240.09360.09800.09180.09800.0980-
25 Jan 20240.09860.09880.09080.09080.0908-
24 Jan 20240.10050.10150.09660.09660.0966-
23 Jan 20240.09500.09780.09500.09740.0974-
22 Jan 20240.09560.10200.09560.09740.0974-
19 Jan 20240.09720.10050.09560.09560.0956-
18 Jan 20240.09720.09720.09320.09500.0950-
17 Jan 20240.08860.09860.08860.09860.0986-
16 Jan 20240.09920.09980.09320.09320.0932-
15 Jan 20240.09620.09700.09620.09700.0970-
12 Jan 20240.10750.10750.09840.09840.0984-
11 Jan 20240.11950.11950.10500.10850.1085-
10 Jan 20240.11850.12100.11700.11700.1170-
09 Jan 20240.13350.13350.11500.11750.1175-
08 Jan 20240.13350.13350.13150.13150.1315-
05 Jan 20240.13300.13300.12750.12800.1280-
04 Jan 20240.13350.13400.13000.13400.1340-
03 Jan 20240.13350.13350.12500.13050.1305-
02 Jan 20240.13200.13350.13050.13350.1335-
29 Dec 20230.13200.13200.13100.13100.1310-
28 Dec 20230.13100.14250.13050.13150.1315-
27 Dec 20230.11500.13100.11450.13100.1310-
22 Dec 20230.12650.13000.11900.11900.1190-
21 Dec 20230.12800.13000.12650.12650.1265-
20 Dec 20230.12900.13350.12850.12850.1285-
19 Dec 20230.13600.13850.12450.12450.1245-
18 Dec 20230.13450.14800.13450.13750.1375500
15 Dec 20230.13850.13850.13000.13100.13101,400
14 Dec 20230.13650.13900.12950.13550.1355-
13 Dec 20230.13650.14150.12950.13450.1345-
12 Dec 20230.14250.14250.13200.13200.1320-
11 Dec 20230.14500.14550.14000.14150.1415-
08 Dec 20230.13900.15000.13600.13600.13601,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...