TipRanks
Go Ultimate55% OFF

Arbonia AG (0QKR) Historical Prices

GB:0QKR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.214.214.104.104.10-3.76%1,8150.11
Oct 29, 20264.334.334.264.264.26-1.85%1,4850.09
Oct 28, 20264.244.344.244.344.34+1.52%1910.01
Oct 27, 20264.344.344.274.274.27-1.04%1,9560.11
Oct 26, 20264.324.324.324.324.32+0.00%00.00
Oct 23, 20264.324.324.324.324.32-1.48%900.01
Oct 22, 20264.374.384.354.384.38-0.73%1480.01
Oct 21, 20264.424.424.404.414.41-1.30%6,0610.34
Oct 20, 20264.474.514.474.474.47+0.00%00.00
Oct 19, 20264.474.514.474.474.47+0.00%00.00
Oct 16, 20264.514.514.474.474.47+0.34%8,9440.50
Oct 15, 20264.484.484.404.464.46-0.67%5670.03
Oct 14, 20264.554.564.494.494.49-2.92%8,6010.48
Oct 13, 20264.624.624.514.624.62+0.00%00.00
Oct 12, 20264.514.624.514.624.62+0.87%2,1250.12
Oct 09, 20264.584.584.584.584.58+0.00%00.00
Oct 08, 20264.584.584.584.584.58+0.00%00.00
Oct 07, 20264.584.584.584.584.58+0.00%00.00
Oct 06, 20264.584.584.584.584.58-0.11%2,5000.14
Oct 05, 20264.594.594.594.594.59-1.82%1,0760.06
Oct 02, 20264.674.684.674.674.67+0.00%00.00
Oct 01, 20264.684.684.674.674.67-4.89%1,5000.08
Sep 30, 20264.914.914.814.914.91+0.00%00.00
Sep 29, 20264.814.914.814.914.91+3.15%7730.04
Sep 28, 20264.764.764.764.764.76+0.21%00.00
Sep 25, 20264.764.794.744.754.75+1.06%7980.04
Sep 24, 20264.734.734.694.704.70-0.11%1,6490.08
Sep 23, 20264.714.714.714.714.71-0.95%1,5000.08
Sep 22, 20264.774.774.754.754.75+0.00%1,3300.07
Sep 21, 20264.834.834.754.754.75+0.53%4,5170.23
Sep 18, 20264.804.834.734.734.73-3.96%10,2100.52
Sep 17, 20264.934.944.914.924.92-0.49%221,44813.27
Sep 16, 20264.924.994.914.944.94+1.12%127,3528.62
Sep 15, 20264.914.944.894.894.89-1.17%15,3211.04
Sep 14, 20264.904.954.874.954.95-0.66%14,4090.99
Sep 11, 20264.985.004.984.984.98-0.82%3230.02
Sep 10, 20265.075.104.985.025.02-0.08%16,6341.10
Sep 09, 20265.035.055.025.035.03+1.97%1,9890.13
Sep 08, 20264.914.954.904.934.93-0.94%18,7841.20
Sep 07, 20264.895.074.894.984.98+13.20%6,8580.44
Sep 04, 20264.534.534.404.404.40-2.31%206,46416.48
Sep 03, 20264.514.534.504.504.50+0.20%3,8420.30
Sep 02, 20264.554.554.494.494.49-0.44%8,5820.64
Sep 01, 20264.514.514.514.514.51-2.06%2,8240.20
Aug 31, 20264.564.624.504.614.61+0.90%13,6990.99
Aug 28, 20264.544.564.544.564.56+2.89%3,3730.24
Aug 27, 20264.384.584.364.444.44-0.54%3,5750.26
Aug 26, 20264.254.464.254.464.46+11.11%3,1040.22
Aug 25, 20263.524.013.524.014.01+2.95%39,8272.98
Aug 24, 20263.933.933.883.903.90-1.29%1,9810.15