Munich - Delayed Quote EUR
Advanced Flower Capital Inc. (0FG.MU)
5.10
+0.34
+(7.14%)
As of 8:01:36 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 7, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | 100 |
| Mar 31, 2025 | 0.212336 Dividend | |||||
| Oct 4, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 50 |
| Dec 31, 2024 | 0.318054 Dividend | |||||
| Oct 3, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 50 |
| Oct 2, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 50 |
| Sep 27, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.40 | 150 |
| Sep 30, 2024 | 0.295581 Dividend | |||||
| Sep 26, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.40 | 150 |
| Sep 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.40 | 150 |
| Sep 24, 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50 | 25 |
| Sep 23, 2024 | 9.45 | 9.80 | 9.45 | 9.80 | 9.50 | 25 |
| Sep 20, 2024 | 9.50 | 9.50 | 9.45 | 9.45 | 9.16 | 250 |
| Sep 19, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | 37 |
| Sep 18, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.16 | 37 |
| Sep 17, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.16 | 37 |
| Sep 16, 2024 | 9.25 | 9.50 | 9.25 | 9.45 | 9.16 | 37 |
| Aug 23, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.77 | 170 |
| Aug 22, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.77 | 170 |
| Aug 21, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.77 | 170 |
| Aug 20, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.77 | 170 |
| Aug 19, 2024 | 8.85 | 9.10 | 8.85 | 9.05 | 8.77 | 170 |
| Jul 26, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.24 | 35 |
| Jul 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.24 | 35 |
| Jul 19, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.24 | 20 |
| Jul 18, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.39 | 20 |
| Jul 17, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.39 | 20 |
| Jul 16, 2024 | 8.15 | 8.65 | 8.15 | 8.65 | 8.39 | 20 |
| Jul 11, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.80 | 742 |
| Jul 9, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.66 | 742 |
| Jul 8, 2024 | 0.138555 Dividend | |||||
| Jul 8, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.66 | 742 |
| Jul 5, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.14 | 742 |
| Jul 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.81 | 150 |
| Jul 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.81 | 150 |
| Jul 2, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.81 | 150 |
| Jul 1, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.81 | 150 |
| Jun 28, 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 10.81 | 150 |
| Jun 27, 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.43 | 183 |
| Jun 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.62 | 112 |
| Jun 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.72 | 112 |
| Jun 24, 2024 | 0.44928 Dividend | |||||
| Jun 24, 2024 | 11.70 | 11.90 | 11.70 | 11.90 | 11.39 | 112 |
| Jun 21, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 10.77 | 656 |
| Jun 20, 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 10.77 | 656 |
| Jun 14, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 10.40 | 30 |
| Jun 13, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.31 | 30 |
| Jun 12, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.31 | 30 |
| Jun 11, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.31 | 30 |
| Jun 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.31 | 30 |
| Jun 7, 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 10.31 | 30 |
| May 29, 2024 | 11.50 | 11.50 | 10.70 | 10.70 | 9.85 | 42 |
| May 17, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.58 | 100 |
| May 16, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.58 | 100 |
| May 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 10.58 | 100 |
| May 14, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 10.58 | 100 |