Frankfurt - Delayed Quote EUR

Alset AI Ventures Inc. (1R6.F)

Compare
0.0955
-0.0075
(-7.28%)
At close: January 21 at 8:01:52 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20250.09550.09550.09550.09550.095520,000
Jan 20, 20250.09950.10300.09950.10300.103020,000
Jan 17, 20250.11000.11000.11000.11000.1100-
Jan 16, 20250.12200.12200.11500.11500.11507,500
Jan 15, 20250.10400.12500.10400.12500.12504,400
Jan 14, 20250.10100.10100.10100.10100.1010-
Jan 13, 20250.11800.12300.11300.11300.113022,328
Jan 10, 20250.13700.13700.12900.12900.129010,000
Jan 9, 20250.13600.13600.13200.13200.132016,200
Jan 8, 20250.17400.17500.16000.16000.160030,000
Jan 7, 20250.13500.19000.13500.17700.177043,300
Jan 6, 20250.10400.12900.10400.12900.129014,500
Jan 3, 20250.10500.10500.10500.10500.1050-
Jan 2, 20250.10700.10700.10700.10700.1070-
Dec 30, 20240.10300.10300.10300.10300.1030-
Dec 27, 20240.07000.07000.07000.07000.07003,400
Dec 23, 20240.06050.06050.06050.06050.0605-
Dec 20, 20240.06100.06100.06100.06100.0610-
Dec 19, 20240.07000.07000.07000.07000.0700-
Dec 18, 20240.06050.06050.06050.06050.0605-
Dec 17, 20240.05750.05750.05750.05750.0575-
Dec 16, 20240.05450.05450.05450.05450.0545-
Dec 13, 20240.04850.04850.04850.04850.0485-
Dec 12, 20240.04550.04550.04550.04550.0455-
Dec 11, 20240.04500.04500.04500.04500.0450-
Dec 10, 20240.06400.06400.06400.06400.0640-
Dec 9, 20240.05450.05450.05450.05450.0545-
Dec 6, 20240.03900.03900.03900.03900.0390-
Dec 5, 20240.03550.03550.03550.03550.0355-
Dec 4, 20240.04200.04200.04200.04200.0420-
Dec 3, 20240.03900.03900.03900.03900.0390-
Dec 2, 20240.03900.03900.03900.03900.0390-
Nov 29, 20240.03900.03900.03900.03900.0390-
Nov 28, 20240.03900.03900.03900.03900.0390-
Nov 27, 20240.03250.03250.03250.03250.0325-
Nov 26, 20240.02900.02900.02900.02900.0290-
Nov 25, 20240.03000.03000.03000.03000.0300-
Nov 22, 20240.02950.02950.02950.02950.0295-
Nov 21, 20240.02600.02600.02600.02600.0260-
Nov 20, 20240.02650.02650.02650.02650.0265-
Nov 19, 20240.02600.02600.02600.02600.0260-
Nov 18, 20240.02750.02750.02750.02750.0275-
Nov 15, 20240.02600.02600.02600.02600.0260-
Nov 14, 20240.02950.02950.02950.02950.0295-
Nov 13, 20240.03250.03250.03250.03250.0325-
Nov 12, 20240.02950.02950.02950.02950.0295-
Nov 11, 20240.02900.02900.02900.02900.0290-
Nov 8, 20240.02900.02900.02900.02900.0290-
Nov 7, 20240.02900.02900.02900.02900.0290-
Nov 6, 20240.02900.02900.02900.02900.0290-
Nov 5, 20240.03200.03200.03200.03200.0320-
Nov 4, 20240.02350.02350.02350.02350.0235-
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.02350.02350.02350.02350.0235-
Oct 30, 20240.02350.02350.02350.02350.0235-
Oct 29, 20240.02700.02700.02700.02700.0270-
Oct 28, 20240.02350.02350.02350.02350.0235-
Oct 25, 20240.02350.02350.02350.02350.0235-
Oct 24, 20240.02700.02700.02700.02700.0270-
Oct 23, 20240.02000.02000.02000.02000.0200-
Oct 22, 20240.02350.02350.02350.02350.0235-
Oct 21, 20240.02650.02650.02650.02650.0265-
Oct 18, 20240.02650.02650.02650.02650.0265-
Oct 17, 20240.02350.02350.02350.02350.0235-
Oct 16, 20240.02350.02350.02350.02350.0235-
Oct 15, 20240.02650.02650.02650.02650.0265-
Oct 14, 20240.02650.02650.02650.02650.0265-
Oct 11, 20240.02300.02300.02300.02300.0230-
Oct 10, 20240.02650.02650.02650.02650.0265-
Oct 9, 20240.02350.02350.02350.02350.0235-
Oct 8, 20240.02640.02640.02640.02640.0264-
Oct 7, 20240.02660.02660.02660.02660.0266-
Oct 4, 20240.02320.02320.02320.02320.0232-
Oct 3, 20240.02660.02660.02660.02660.0266-
Oct 2, 20240.02320.02320.02320.02320.0232-
Oct 1, 20240.02290.02290.02290.02290.0229-
Sep 30, 20240.02620.02620.02620.02620.0262-
Sep 27, 20240.02290.02290.02290.02290.0229-
Sep 26, 20240.02970.03400.02970.03250.032523,000
Sep 25, 20240.02960.04860.02960.04860.04861,000
Sep 24, 20240.02960.02960.02960.02960.0296-
Sep 23, 20240.02940.02940.02940.02940.0294-
Sep 20, 20240.02940.02940.02940.02940.0294-
Sep 19, 20240.02950.02950.02950.02950.0295-
Sep 18, 20240.03610.03610.03610.03610.0361-
Sep 17, 20240.03600.03600.03600.03600.0360-
Sep 16, 20240.03290.03290.03290.03290.0329-
Sep 13, 20240.03290.03290.03290.03290.0329-
Sep 12, 20240.02980.02980.02980.02980.0298-
Sep 11, 20240.03630.03630.03630.03630.0363-
Sep 10, 20240.03310.03310.03310.03310.0331-
Sep 9, 20240.03300.03300.03300.03300.0330-
Sep 6, 20240.04300.04370.04300.04370.04378,900
Sep 5, 20240.04320.04320.04300.04300.04301,275
Sep 4, 20240.03980.03980.03980.03980.0398-
Sep 3, 20240.05320.05320.05320.05320.0532-
Sep 2, 20240.05340.05340.05330.05330.0533-
Aug 30, 20240.04990.05500.04990.05500.05505,000
Aug 29, 20240.04310.04310.04310.04310.0431-
Aug 28, 20240.03640.03640.03640.03640.0364-
Aug 27, 20240.03520.03520.03520.03520.0352-
Aug 26, 20240.02900.02900.02900.02900.0290-
Aug 23, 20240.02900.02900.02900.02900.0290-
Aug 22, 20240.02900.02900.02900.02900.0290-
Aug 21, 20240.02200.02200.02200.02200.0220-
Aug 20, 20240.02600.02600.02600.02600.0260-
Aug 19, 20240.02600.02600.02600.02600.0260-
Aug 16, 20240.02600.02600.02600.02600.0260-
Aug 15, 20240.02600.02600.02600.02600.0260-
Aug 14, 20240.02200.02200.02200.02200.0220-
Aug 13, 20240.02200.02200.02200.02200.0220-
Aug 12, 20240.02600.02600.02600.02600.0260-
Aug 9, 20240.01900.01900.01900.01900.0190-
Aug 8, 20240.02600.02600.02600.02600.0260-
Aug 7, 20240.02950.02950.02950.02950.0295-
Aug 6, 20240.02650.02650.02650.02650.0265-
Aug 5, 20240.02600.02600.02600.02600.0260-
Aug 2, 20240.02650.02650.02650.02650.0265-
Aug 1, 20240.03600.03600.03600.03600.0360-
Jul 31, 20240.02900.02900.02900.02900.0290-
Jul 30, 20240.04650.04650.04650.04650.0465-
Jul 29, 20240.04650.04650.04650.04650.0465-
Jul 26, 20240.04650.04650.04650.04650.0465-
Jul 25, 20240.04650.04650.04650.04650.0465-
Jul 24, 20240.04650.04650.04650.04650.0465-
Jul 23, 20240.05650.05650.05650.05650.0565-
Jul 22, 20240.05700.05700.05700.05700.0570-
Jul 19, 20240.05350.05350.05350.05350.0535-
Jul 18, 20240.05300.05300.05300.05300.0530-
Jul 17, 20240.06050.06050.06050.06050.0605-
Jul 16, 20240.06350.06350.06350.06350.0635-
Jul 15, 20240.07400.07400.07400.07400.0740-
Jul 12, 20240.06100.06100.06100.06100.0610-
Jul 11, 20240.06100.06100.06100.06100.0610-
Jul 10, 20240.06100.06100.06100.06100.0610-
Jul 9, 20240.06450.06450.06450.06450.0645-
Jul 8, 20240.06800.06800.06800.06800.0680-
Jul 5, 20240.07150.07150.07150.07150.0715-
Jul 4, 20240.07150.07150.07150.07150.0715-
Jul 3, 20240.07150.07150.07150.07150.0715-
Jul 2, 20240.07100.07100.07100.07100.0710-
Jul 1, 20240.07150.07150.07150.07150.0715-
Jun 28, 20240.06800.06800.06800.06800.0680-
Jun 27, 20240.06850.06850.06850.06850.0685-
Jun 26, 20240.07550.07550.07550.07550.0755-
Jun 25, 20240.07900.09500.07900.09500.09501,000
Jun 24, 20240.08550.08550.08550.08550.0855-
Jun 21, 20240.07900.07900.07900.07900.0790-
Jun 20, 20240.08200.09500.08200.09300.093035,000
Jun 19, 20240.07850.07850.07850.07850.0785-
Jun 18, 20240.05150.08100.05150.08100.08101,250
Jun 17, 20240.08750.08750.08700.08700.08701,500
Jun 14, 20240.09050.14200.09050.11400.114052,000
Jun 13, 20240.11500.12000.11500.11800.11806,000
Jun 12, 20240.11200.11200.11200.11200.1120-
Jun 11, 20240.10100.10100.10100.10100.1010-
Jun 10, 20240.10100.10100.10100.10100.1010-
Jun 7, 20240.10000.10000.10000.10000.1000-
Jun 6, 20240.12100.12100.12100.12100.1210-
Jun 5, 20240.14900.14900.14900.14900.1490-
Jun 4, 20240.14400.14400.14400.14400.1440-
Jun 3, 20240.16300.16900.16300.16900.16906,000
May 31, 20240.15700.15700.15700.15700.1570-
May 30, 20240.16400.16400.16400.16400.1640-
May 29, 20240.15200.17900.15200.17900.179023,000
May 28, 20240.15800.16800.15800.16800.16802,000
May 27, 20240.15600.15600.15600.15600.1560-
May 24, 20240.15200.15200.15200.15200.1520-
May 23, 20240.15600.15600.15600.15600.1560-
May 22, 20240.16600.16600.16600.16600.1660-
May 21, 20240.18600.18600.18600.18600.1860-
May 20, 20240.18600.21000.18600.21000.21002,000
May 17, 20240.18600.18600.18600.18600.1860-
May 16, 20240.16600.19200.16600.19200.19205,100
May 15, 20240.15600.17000.15600.17000.170012,000
May 14, 20240.17000.17000.17000.17000.1700-
May 13, 20240.16300.16300.16300.16300.1630-
May 10, 20240.18600.18600.18600.18600.1860-
May 9, 20240.18000.18000.18000.18000.1800-
May 8, 20240.20000.20000.20000.20000.2000-
May 7, 20240.19000.19000.19000.19000.1900-
May 6, 20240.19800.19800.19800.19800.1980-
May 3, 20240.18400.18400.18400.18400.1840-
May 2, 20240.20500.20500.20500.20500.2050-
Apr 30, 20240.19200.19200.19200.19200.1920-
Apr 29, 20240.18200.18200.18200.18200.1820-
Apr 26, 20240.22000.22000.21000.21000.210013,700
Apr 25, 20240.24700.26000.24700.26000.26004,000
Apr 24, 20240.24700.24700.24700.24700.2470-
Apr 23, 20240.24400.24400.24400.24400.2440-
Apr 22, 20240.24600.24600.24600.24600.24601,000
Apr 19, 20240.21900.21900.21900.21900.2190-
Apr 18, 20240.22100.22100.21100.21900.219012,377
Apr 17, 20240.22300.22300.22300.22300.2230-
Apr 16, 20240.22100.22100.22100.22100.2210-
Apr 15, 20240.22100.22100.22100.22100.2210-
Apr 12, 20240.26900.26900.22100.22100.22108,000
Apr 11, 20240.22000.25500.22000.25500.255016,700
Apr 10, 20240.25000.25000.23800.23800.238017,950
Apr 9, 20240.23800.26700.21100.21100.211011,300
Apr 8, 20240.23500.34500.23500.28600.286031,000
Apr 5, 20240.33300.33300.28100.28100.281019,184
Apr 4, 20240.25700.32500.25700.31300.313021,660
Apr 3, 20240.24400.30400.24400.28900.289021,290
Apr 2, 20240.23100.29100.23100.28000.28002,000
Mar 28, 20240.14050.14050.14050.14050.1405-
Mar 27, 20240.14000.14000.14000.14000.1400-
Mar 26, 20240.12300.12300.12300.12300.1230-
Mar 25, 20240.14680.14680.14680.14680.1468-
Mar 22, 20240.12660.12660.12660.12660.1266-
Mar 21, 20240.18000.18000.18000.18000.1800-
Mar 20, 20240.01700.01700.01700.01700.0170-
Mar 19, 20240.01700.01700.01700.01700.0170-
Mar 18, 20240.01700.01700.01700.01700.0170-

Related Tickers

8ID.F Identillect Technologies Corp.
0.0015
0.00%
 
NL8.F Genesis AI Corp.
0.0246
-33.87%
 
CLBS.L Celebrus Technologies plc
240.00
-1.03%
 
AIG.CN Genesis AI Corp.
0.0450
-10.00%
 
SNOW Snowflake Inc.
173.53
+1.60%