New Zealand markets closed

Frontier Lithium Inc (HL2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5700+0.0140 (+2.52%)
As of 08:22AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.57000.57000.57000.57000.5700-
02 May 20240.56300.57000.55600.55600.5560-
30 Apr 20240.58500.59300.54800.56800.5680-
29 Apr 20240.59300.60100.57700.57700.5770-
26 Apr 20240.57200.58400.55800.58400.5840-
25 Apr 20240.52400.54900.52400.54900.5490-
24 Apr 20240.54500.54500.51000.51000.5100-
23 Apr 20240.54600.54700.52400.53100.5310-
22 Apr 20240.53200.53300.51200.51800.5180-
19 Apr 20240.53100.53300.52300.53000.5300-
18 Apr 20240.57000.57100.52900.53000.5300-
17 Apr 20240.53600.59500.53600.56800.5680-
16 Apr 20240.57200.57200.51500.52300.5230-
15 Apr 20240.58500.58600.56300.56300.5630250
12 Apr 20240.60200.60400.58300.58300.5830-
11 Apr 20240.60200.60200.57500.58200.5820-
10 Apr 20240.61600.61700.57400.57400.5740-
09 Apr 20240.61300.61400.59200.59300.5930-
08 Apr 20240.61600.61600.59900.60200.6020-
05 Apr 20240.59700.59700.58000.58600.5860-
04 Apr 20240.58500.61600.58500.60900.6090-
03 Apr 20240.61800.61800.61000.61000.6100-
02 Apr 20240.64300.64300.64000.64000.6400-
28 Mar 20240.52200.52400.51800.52400.5240-
27 Mar 20240.54200.54200.50800.51600.5160-
26 Mar 20240.50000.56200.50000.53600.5360-
25 Mar 20240.50000.50200.48100.48100.4810-
22 Mar 20240.49500.49600.48300.49500.4950-
21 Mar 20240.51000.51000.48900.48900.4890-
20 Mar 20240.48500.50200.48400.48800.4880-
19 Mar 20240.48600.48600.46800.48100.4810-
18 Mar 20240.48500.48500.45500.48200.4820-
15 Mar 20240.49200.50200.49100.50200.5020-
14 Mar 20240.50800.50800.49500.49500.4950-
13 Mar 20240.51200.52800.49400.49400.4940-
12 Mar 20240.52600.52600.50800.50800.5080-
11 Mar 20240.53600.53600.52000.52000.5200-
08 Mar 20240.59400.59400.52600.52600.5260-
07 Mar 20240.60000.61400.58000.58000.5800-
06 Mar 20240.66200.66200.60000.60600.60608,000
05 Mar 20240.80000.80000.62600.64000.6400-
04 Mar 20240.60800.75000.60800.74600.7460-
01 Mar 20240.45300.45600.43700.45000.4500-
29 Feb 20240.40300.43600.40200.43600.4360-
28 Feb 20240.45000.45100.42900.42900.4290-
27 Feb 20240.35900.39700.35800.39700.3970-
26 Feb 20240.28300.29200.28200.29200.2920-
23 Feb 20240.27700.30300.27000.29600.2960-
22 Feb 20240.31400.31400.31300.31300.3130-
21 Feb 20240.31300.34500.30900.34500.3450500
20 Feb 20240.34100.34100.33200.33200.3320-
19 Feb 20240.34100.34200.34100.34200.3420-
16 Feb 20240.36200.36200.33100.34100.3410-
15 Feb 20240.37500.38300.35400.36800.3680-
14 Feb 20240.39600.39700.38800.38800.3880-
13 Feb 20240.41100.41100.39400.39400.3940-
12 Feb 20240.40900.41000.39500.40900.4090-
09 Feb 20240.41600.42100.40900.42100.4210-
08 Feb 20240.41700.42200.40800.40800.4080-
07 Feb 20240.42400.43500.42200.43500.4350-
06 Feb 20240.41500.42800.41500.42200.4220-
05 Feb 20240.43700.43800.40800.40800.40802,000
02 Feb 20240.46800.46900.45400.45400.4540-
01 Feb 20240.46900.46900.46100.46100.4610-
31 Jan 20240.46200.46200.45300.45400.4540-
30 Jan 20240.46900.46900.45300.45300.4530-
29 Jan 20240.45600.45700.44800.44800.4480-
26 Jan 20240.46100.46100.45100.45100.4510-
25 Jan 20240.45600.45600.44400.44500.4450-
24 Jan 20240.46100.47100.43900.44900.4490-
23 Jan 20240.45200.46500.45100.45900.4590-
22 Jan 20240.46600.46700.45000.45000.4500-
19 Jan 20240.46600.47000.46600.47000.4700-
18 Jan 20240.45900.47400.44000.46300.4630-
17 Jan 20240.50400.50400.45600.46200.4620-
16 Jan 20240.51600.51800.50600.50600.5060-
15 Jan 20240.50600.51600.50600.51600.5160-
12 Jan 20240.50400.50600.47000.47400.4740-
11 Jan 20240.53400.53400.50800.50800.5080-
10 Jan 20240.55000.55000.52400.52400.5240-
09 Jan 20240.57200.57200.55000.55800.5580-
08 Jan 20240.52600.57000.51600.57000.5700-
05 Jan 20240.52200.52600.51200.51800.5180-
04 Jan 20240.51800.51800.51200.51800.5180-
03 Jan 20240.52800.52800.51400.51400.5140-
02 Jan 20240.50600.52000.50600.52000.5200-
29 Dec 20230.49100.52600.49000.51000.5100-
28 Dec 20230.49100.52600.49000.52600.5260-
27 Dec 20230.49700.49700.47700.48300.4830-
22 Dec 20230.50200.50200.50200.50200.5020-
21 Dec 20230.49600.49600.49600.49600.4960-
20 Dec 20230.51200.51400.51200.51400.5140-
19 Dec 20230.48100.48100.47700.47700.4770-
18 Dec 20230.48900.49000.47800.47800.4780-
15 Dec 20230.49000.49200.47800.48600.4860-
14 Dec 20230.46600.48100.46600.47400.4740-
13 Dec 20230.47100.47100.45100.45100.4510-
12 Dec 20230.47900.47900.46300.47000.4700-
11 Dec 20230.48500.48600.45900.47200.4720-
08 Dec 20230.48600.48700.47200.47900.4790-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...