Munich - Delayed Quote EUR

Rekor Systems Inc (38E.MU)

Compare
1.4920
+0.0230
+(1.57%)
At close: January 17 at 8:03:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.49201.49201.49201.49201.4920-
Jan 16, 20251.46901.46901.46901.46901.4690-
Jan 15, 20251.43801.43801.43801.43801.4380-
Jan 14, 20251.49001.49001.49001.49001.4900-
Jan 13, 20251.80301.80301.80301.80301.8030-
Jan 10, 20251.74801.74801.74801.74801.7480-
Jan 9, 20251.74801.74801.74801.74801.7480-
Jan 8, 20252.23602.23602.23602.23602.2360-
Jan 7, 20252.28202.28202.28202.28202.2820-
Jan 6, 20251.77001.77001.77001.77001.7700-
Jan 3, 20251.72601.77001.72601.77001.77004,000
Jan 2, 20251.53501.80001.53501.80001.8000300
Dec 30, 20241.31202.47801.31202.47802.47803,000
Dec 27, 20241.09901.17501.09901.17501.17501,100
Dec 23, 20240.76950.76950.76950.76950.7695-
Dec 20, 20240.76950.76950.76950.76950.7695-
Dec 19, 20240.84650.84650.84650.84650.8465-
Dec 18, 20240.81600.81600.81600.81600.8160-
Dec 17, 20240.81600.81600.81600.81600.8160-
Dec 16, 20240.81600.81600.81600.81600.8160-
Dec 13, 20240.81600.81600.81600.81600.8160-
Dec 12, 20240.81600.81600.81600.81600.8160-
Dec 11, 20240.81600.81600.81600.81600.8160-
Dec 10, 20240.81600.81600.81600.81600.8160-
Dec 9, 20240.81600.81600.81600.81600.8160-
Dec 6, 20240.81600.81600.81600.81600.8160-
Dec 5, 20240.83600.83600.83600.83600.8360-
Dec 4, 20240.83600.83600.83600.83600.8360-
Dec 3, 20240.88750.88750.88750.88750.8875-
Dec 2, 20240.92400.92400.92400.92400.9240-
Nov 29, 20240.92400.92400.92400.92400.9240-
Nov 28, 20240.92400.92400.92400.92400.9240-
Nov 27, 20240.92400.92400.92400.92400.9240-
Nov 26, 20240.88900.88900.88900.88900.8890-
Nov 25, 20240.88900.88900.88900.88900.8890-
Nov 22, 20240.88900.88900.88900.88900.8890-
Nov 21, 20240.85300.85300.85300.85300.8530-
Nov 20, 20240.85300.85300.85300.85300.8530-
Nov 19, 20240.81600.81600.81600.81600.8160-
Nov 18, 20240.88850.88850.88850.88850.8885-
Nov 15, 20241.02701.02701.02701.02701.0270-
Nov 14, 20241.09001.09001.09001.09001.0900-
Nov 13, 20241.09001.09001.09001.09001.0900-
Nov 12, 20241.09001.09001.09001.09001.0900-
Nov 11, 20241.09001.09001.09001.09001.0900-
Nov 8, 20241.01601.01601.01601.01601.0160-
Nov 7, 20241.01601.01601.01601.01601.0160-
Nov 6, 20241.01601.01601.01601.01601.0160-
Nov 5, 20240.99950.99950.99950.99950.9995-
Nov 4, 20240.99950.99950.99950.99950.9995-
Nov 1, 20241.00601.00601.00601.00601.0060-
Oct 31, 20241.00801.00801.00801.00801.0080-
Oct 30, 20241.03101.03101.03101.03101.0310-
Oct 29, 20241.03101.03101.03101.03101.0310-
Oct 28, 20241.03101.03101.03101.03101.0310-
Oct 25, 20241.04601.04601.04601.04601.0460-
Oct 24, 20241.05401.05401.05401.05401.0540-
Oct 23, 20241.05401.05401.05401.05401.0540-
Oct 22, 20241.05401.05401.05401.05401.0540-
Oct 21, 20241.07101.07101.07101.07101.0710-
Oct 18, 20241.05801.05801.05801.05801.0580-
Oct 17, 20241.05801.05801.05801.05801.0580-
Oct 16, 20241.05801.05801.05801.05801.0580-
Oct 15, 20241.06101.06101.06101.06101.0610-
Oct 14, 20241.02201.02201.02201.02201.0220-
Oct 11, 20241.00701.00701.00701.00701.0070-
Oct 10, 20241.00701.00701.00701.00701.0070-
Oct 9, 20241.02301.02301.02301.02301.0230-
Oct 8, 20241.00301.00301.00301.00301.0030-
Oct 7, 20241.00301.00301.00301.00301.0030-
Oct 4, 20241.02401.02401.02401.02401.0240-
Oct 3, 20241.06301.06301.06301.06301.0630-
Oct 2, 20241.07101.07101.07101.07101.0710-
Oct 1, 20241.07101.07101.07101.07101.0710-
Sep 30, 20241.07101.07101.07101.07101.0710-
Sep 27, 20241.07101.07101.07101.07101.0710-
Sep 26, 20241.07101.07101.07101.07101.0710-
Sep 25, 20241.07101.07101.07101.07101.0710-
Sep 24, 20241.07101.07101.07101.07101.0710-
Sep 23, 20241.07101.07101.07101.07101.0710-
Sep 20, 20241.07101.07101.07101.07101.0710-
Sep 19, 20241.07101.07101.07101.07101.0710-
Sep 18, 20241.07101.07101.07101.07101.0710-
Sep 17, 20241.07101.07101.07101.07101.0710-
Sep 16, 20241.07101.07101.07101.07101.0710-
Sep 13, 20241.07101.07101.07101.07101.0710-
Sep 12, 20241.07101.07101.07101.07101.0710-
Sep 11, 20241.07101.07101.07101.07101.0710-
Sep 10, 20241.07101.07101.07101.07101.0710-
Sep 9, 20241.07101.07101.07101.07101.0710-
Sep 6, 20241.08301.08301.08301.08301.0830-
Sep 5, 20241.09501.09501.09501.09501.0950-
Sep 4, 20241.10301.10301.10301.10301.1030-
Sep 3, 20241.14701.14701.14701.14701.1470-
Sep 2, 20241.14701.14701.14701.14701.1470-
Aug 30, 20241.14701.14701.14701.14701.1470-
Aug 29, 20241.14701.14701.14701.14701.1470-
Aug 28, 20241.16101.16101.16101.16101.1610-
Aug 27, 20241.18601.18601.18601.18601.1860-
Aug 26, 20241.21701.21701.21701.21701.2170-
Aug 23, 20241.21701.21701.21701.21701.2170-
Aug 22, 20241.21701.21701.21701.21701.2170-
Aug 21, 20241.20701.20701.20701.20701.2070-
Aug 20, 20241.20701.20701.20701.20701.2070-
Aug 19, 20241.20701.20701.20701.20701.2070-
Aug 16, 20241.20701.20701.20701.20701.2070-
Aug 15, 20241.28501.28501.28501.28501.2850-
Aug 14, 20241.28501.28501.28501.28501.2850-
Aug 13, 20241.34901.34901.28501.28501.28501,000
Aug 12, 20241.36801.36801.36801.36801.3680-
Aug 9, 20241.37301.37301.37301.37301.3730-
Aug 8, 20241.37301.37301.37301.37301.3730-
Aug 7, 20241.44001.44001.44001.44001.4400-
Aug 6, 20241.44001.44001.44001.44001.4400-
Aug 5, 20241.51301.51301.51301.51301.5130-
Aug 2, 20241.57601.57601.57601.57601.5760-
Aug 1, 20241.68501.68501.68501.68501.6850-
Jul 31, 20241.68501.68501.68501.68501.6850-
Jul 30, 20241.68501.68501.68501.68501.6850-
Jul 29, 20241.68901.68901.68901.68901.6890-
Jul 26, 20241.64701.64701.64701.64701.6470-
Jul 25, 20241.64701.64701.64701.64701.6470-
Jul 24, 20241.66201.66201.66201.66201.6620-
Jul 23, 20241.60901.60901.60901.60901.6090-
Jul 22, 20241.60901.60901.60901.60901.6090-
Jul 19, 20241.72101.72101.72101.72101.7210-
Jul 18, 20241.80701.80701.80701.80701.8070-
Jul 17, 20241.83101.83101.83101.83101.8310-
Jul 16, 20241.75301.75301.75301.75301.7530-
Jul 15, 20241.74501.74501.74501.74501.7450-
Jul 12, 20241.70401.70401.70401.70401.7040-
Jul 11, 20241.64401.64401.64401.64401.6440-
Jul 10, 20241.64401.64401.64401.64401.6440-
Jul 9, 20241.64401.64401.64401.64401.6440-
Jul 8, 20241.58601.58601.58601.58601.5860-
Jul 5, 20241.51101.51101.51101.51101.5110-
Jul 4, 20241.51101.51101.51101.51101.5110-
Jul 3, 20241.44501.44501.44501.44501.4450-
Jul 2, 20241.44101.44101.44101.44101.4410-
Jul 1, 20241.41801.41801.41801.41801.4180-
Jun 28, 20241.41801.41801.41801.41801.4180-
Jun 27, 20241.37801.37801.37801.37801.3780-
Jun 26, 20241.37801.37801.37801.37801.3780-
Jun 25, 20241.37801.37801.37801.37801.3780-
Jun 24, 20241.29601.29601.29601.29601.2960-
Jun 21, 20241.29601.29601.29601.29601.2960-
Jun 20, 20241.29601.29601.29601.29601.2960-
Jun 19, 20241.29601.29601.29601.29601.2960-
Jun 18, 20241.36601.36601.36601.36601.3660-
Jun 17, 20241.40401.40401.40401.40401.4040-
Jun 14, 20241.43601.43601.43601.43601.4360-
Jun 13, 20241.43601.43601.43601.43601.4360-
Jun 12, 20241.49301.49301.49301.49301.4930-
Jun 11, 20241.50501.50501.50501.50501.5050-
Jun 10, 20241.51101.51101.51101.51101.5110-
Jun 7, 20241.51101.51101.51101.51101.5110-
Jun 6, 20241.53701.53701.53701.53701.5370-
Jun 5, 20241.54201.54201.54201.54201.5420-
Jun 4, 20241.57701.57701.57701.57701.5770-
Jun 3, 20241.57701.57701.57701.57701.5770-
May 31, 20241.53101.53101.53101.53101.5310-
May 30, 20241.51801.51801.51801.51801.5180-
May 29, 20241.45701.51801.45701.51801.5180100
May 28, 20241.43701.43701.43701.43701.4370-
May 27, 20241.43701.43701.43701.43701.4370-
May 24, 20241.43701.43701.43701.43701.4370-
May 23, 20241.46801.46801.46801.46801.4680-
May 22, 20241.39801.39801.39801.39801.3980-
May 21, 20241.34901.34901.34901.34901.3490-
May 20, 20241.25401.25401.25401.25401.2540-
May 17, 20241.33801.33801.33801.33801.3380-
May 16, 20241.56001.56001.56001.56001.5600-
May 15, 20241.56001.56001.56001.56001.5600-
May 14, 20241.56001.56001.56001.56001.5600-
May 13, 20241.60001.60001.60001.60001.6000-
May 10, 20241.71601.71601.71601.71601.7160-
May 9, 20241.73701.73701.73701.73701.7370-
May 8, 20241.76401.76401.76401.76401.7640-
May 7, 20241.76401.76401.76401.76401.7640-
May 6, 20241.75601.75601.75601.75601.7560-
May 3, 20241.72301.72301.72301.72301.7230-
May 2, 20241.67401.67401.67401.67401.6740-
Apr 30, 20241.67401.67401.67401.67401.6740-
Apr 29, 20241.63401.63401.63401.63401.6340-
Apr 26, 20241.63001.63001.63001.63001.6300-
Apr 25, 20241.63001.63001.63001.63001.6300-
Apr 24, 20241.68801.68801.68801.68801.6880-
Apr 23, 20241.65401.65401.65401.65401.6540-
Apr 22, 20241.65401.65401.65401.65401.6540-
Apr 19, 20241.75601.75601.75601.75601.7560-
Apr 18, 20241.77601.77601.77601.77601.7760-
Apr 17, 20241.80201.80201.80201.80201.8020-
Apr 16, 20241.86401.86401.86401.86401.8640-
Apr 15, 20241.95101.95101.95101.95101.9510-
Apr 12, 20242.00202.00202.00202.00202.0020-
Apr 11, 20242.00202.00202.00202.00202.0020-
Apr 10, 20242.15802.15802.15802.15802.1580-
Apr 9, 20242.18402.18402.18402.18402.1840-
Apr 8, 20242.18802.18802.18802.18802.1880-
Apr 5, 20242.18802.18802.18802.18802.1880-
Apr 4, 20242.04802.04802.04802.04802.0480-
Apr 3, 20242.02002.02002.02002.02002.0200-
Apr 2, 20242.05602.05602.05602.05602.0560-
Mar 28, 20242.02002.02002.02002.02002.0200-
Mar 27, 20241.85001.85001.85001.85001.8500-
Mar 26, 20241.85001.85001.85001.85001.8500-
Mar 25, 20241.84001.84001.84001.84001.8400-
Mar 22, 20241.84001.84001.84001.84001.8400-
Mar 21, 20241.93001.93001.93001.93001.9300-
Mar 20, 20241.93001.93001.93001.93001.9300-
Mar 19, 20241.93001.93001.93001.93001.9300-
Mar 18, 20241.93001.93001.93001.93001.9300-
Mar 15, 20241.95001.95001.95001.95001.9500-
Mar 14, 20241.97001.97001.97001.97001.9700-
Mar 13, 20241.99001.99001.99001.99001.9900-
Mar 12, 20241.99001.99001.99001.99001.9900-
Mar 11, 20242.08002.08002.08002.08002.0800-
Mar 8, 20242.14002.14002.14002.14002.1400-
Mar 7, 20242.14002.14002.14002.14002.1400-
Mar 6, 20242.18002.18002.18002.18002.1800-
Mar 5, 20242.34002.34002.34002.34002.3400-
Mar 4, 20242.18002.18002.18002.18002.1800-
Mar 1, 20242.18002.18002.18002.18002.1800-
Feb 29, 20242.10002.10002.10002.10002.1000-
Feb 28, 20242.14002.14002.14002.14002.1400-
Feb 27, 20242.14002.14002.14002.14002.1400-
Feb 26, 20242.14002.14002.14002.14002.1400-
Feb 23, 20242.14002.14002.14002.14002.1400-
Feb 22, 20242.14002.14002.14002.14002.1400-
Feb 21, 20242.16002.16002.16002.16002.1600-
Feb 20, 20242.34002.34002.34002.34002.3400-
Feb 19, 20242.32002.32002.32002.32002.3200-
Feb 16, 20242.20002.20002.20002.20002.2000-
Feb 15, 20242.34002.34002.34002.34002.3400-
Feb 14, 20242.34002.34002.34002.34002.3400-
Feb 13, 20242.52002.52002.52002.52002.5200-
Feb 12, 20242.52002.52002.52002.52002.5200-
Feb 9, 20242.46002.46002.46002.46002.4600-
Feb 8, 20242.46002.46002.46002.46002.4600-
Feb 7, 20242.50002.50002.32002.32002.3200425
Feb 6, 20242.86002.86002.86002.86002.8600-
Feb 5, 20242.92002.92002.92002.92002.9200-
Feb 2, 20242.94002.94002.94002.94002.9400-
Feb 1, 20242.94002.94002.94002.94002.9400-
Jan 31, 20243.12003.12003.12003.12003.1200-
Jan 30, 20243.16003.16003.16003.16003.1600-
Jan 29, 20243.20003.20003.20003.20003.2000-
Jan 26, 20243.20003.20003.20003.20003.2000-
Jan 25, 20243.26003.26003.26003.26003.2600-
Jan 24, 20243.30003.30003.30003.30003.3000-
Jan 23, 20243.30003.30003.30003.30003.3000-
Jan 22, 20243.20003.20003.20003.20003.2000-
Jan 19, 20243.20003.20003.20003.20003.2000-
Jan 18, 20243.34003.34003.34003.34003.3400-
Jan 17, 20243.52003.52003.52003.52003.5200-

Related Tickers