Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Emmerson Resources Limited (42E.F)

Compare
0.0765
+0.0055
+(7.75%)
At close: April 17 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.07650.07650.07650.07650.076588
Apr 16, 20250.07100.07100.07100.07100.0710-
Apr 15, 20250.06300.06300.06300.06300.0630-
Apr 14, 20250.06900.06900.06900.06900.0690-
Apr 11, 20250.06800.06800.06800.06800.0680-
Apr 10, 20250.06650.06650.06650.06650.0665-
Apr 9, 20250.06950.06950.06950.06950.0695-
Apr 8, 20250.06550.06550.06550.06550.0655-
Apr 7, 20250.03900.03900.03900.03900.0390-
Apr 4, 20250.07250.07250.07250.07250.0725-
Apr 3, 20250.07600.07600.07600.07600.0760-
Apr 2, 20250.08050.08050.08050.08050.0805-
Apr 1, 20250.07950.07950.07950.07950.0795-
Mar 31, 20250.07950.07950.07950.07950.0795-
Mar 28, 20250.07700.07700.07700.07700.0770-
Mar 27, 20250.07950.07950.07950.07950.0795-
Mar 26, 20250.07500.07500.07500.07500.0750-
Mar 25, 20250.06850.06850.06850.06850.0685-
Mar 24, 20250.06400.06400.06400.06400.0640-
Mar 21, 20250.07150.07150.07150.07150.0715-
Mar 20, 20250.07150.07150.06550.06550.065588
Mar 19, 20250.06550.06550.06550.06550.0655-
Mar 18, 20250.06900.07200.06900.07200.0720500
Mar 17, 20250.05600.05600.05600.05600.0560-
Mar 14, 20250.06600.06600.06600.06600.0660-
Mar 13, 20250.06250.06250.06250.06250.0625-
Mar 12, 20250.06450.06450.06450.06450.0645-
Mar 11, 20250.06250.06250.06250.06250.0625-
Mar 10, 20250.06300.06300.06300.06300.0630-
Mar 7, 20250.06300.06300.06300.06300.0630-
Mar 6, 20250.05950.05950.05950.05950.0595-
Mar 5, 20250.06100.06100.06100.06100.0610-
Mar 4, 20250.06100.06100.06100.06100.0610-
Mar 3, 20250.06200.06200.06200.06200.0620-
Feb 28, 20250.06850.06850.06850.06850.0685-
Feb 27, 20250.06700.06700.06700.06700.0670-
Feb 26, 20250.05950.05950.05950.05950.0595-
Feb 25, 20250.06800.06800.06800.06800.0680-
Feb 24, 20250.05600.05600.05600.05600.0560-
Feb 21, 20250.06550.06550.06550.06550.0655-
Feb 20, 20250.06500.06500.06500.06500.0650-
Feb 19, 20250.06500.06500.06500.06500.0650-
Feb 18, 20250.06200.06200.06200.06200.0620-
Feb 17, 20250.06100.06100.06100.06100.0610-
Feb 14, 20250.06050.06050.06050.06050.0605-
Feb 13, 20250.06150.06150.06150.06150.0615-
Feb 12, 20250.06350.06350.06350.06350.0635-
Feb 11, 20250.05750.05750.05750.05750.0575-
Feb 10, 20250.06250.06250.06250.06250.0625-
Feb 7, 20250.06450.06450.06450.06450.0645-
Feb 6, 20250.06550.06550.06550.06550.0655-
Feb 5, 20250.06300.06300.06300.06300.06304,500
Feb 4, 20250.05350.05350.05350.05350.0535-
Feb 3, 20250.05950.05950.05950.05950.0595-
Jan 31, 20250.06000.06000.06000.06000.0600-
Jan 30, 20250.05550.06050.05550.06050.06054,500
Jan 29, 20250.04400.04400.04400.04400.0440-
Jan 28, 20250.05050.05050.05050.05050.0505-
Jan 27, 20250.05050.05050.05050.05050.0505-
Jan 24, 20250.05050.05050.05050.05050.0505-
Jan 23, 20250.04900.05050.04900.05050.0505588
Jan 22, 20250.04850.04850.04850.04850.0485-
Jan 21, 20250.04800.04800.04800.04800.0480-
Jan 20, 20250.04750.04750.04750.04750.0475-
Jan 17, 20250.04600.04600.04600.04600.0460-
Jan 16, 20250.04250.04250.04250.04250.0425-
Jan 15, 20250.04350.04350.04350.04350.0435-
Jan 14, 20250.04250.04300.03500.04000.040062,164
Jan 13, 20250.04650.04650.04650.04650.0465-
Jan 10, 20250.04650.04650.04650.04650.0465-
Jan 9, 20250.04700.04700.04700.04700.0470-
Jan 8, 20250.04650.04650.04650.04650.0465-
Jan 7, 20250.04800.04800.04800.04800.0480-
Jan 6, 20250.04750.04750.04750.04750.0475-
Jan 3, 20250.04950.04950.04950.04950.0495-
Jan 2, 20250.04550.04550.04550.04550.0455-
Dec 30, 20240.04450.04450.04450.04450.0445-
Dec 27, 20240.04350.04350.04350.04350.0435-
Dec 23, 20240.04300.04300.04300.04300.0430-
Dec 20, 20240.04300.04300.04300.04300.0430-
Dec 19, 20240.04300.04300.04300.04300.0430-
Dec 18, 20240.04500.04500.04500.04500.0450-
Dec 17, 20240.04350.04350.04350.04350.0435-
Dec 16, 20240.03200.03200.03200.03200.0320-
Dec 13, 20240.02600.02600.02600.02600.0260-
Dec 12, 20240.02400.02400.02400.02400.0240-
Dec 11, 20240.02400.02400.02400.02400.0240-
Dec 10, 20240.02400.02400.02400.02400.0240-
Dec 9, 20240.02400.02400.02400.02400.0240-
Dec 6, 20240.02300.02300.02300.02300.0230-
Dec 5, 20240.02600.02600.02600.02600.0260-
Dec 4, 20240.02450.02450.02450.02450.0245-
Dec 3, 20240.02550.02550.02550.02550.0255-
Dec 2, 20240.02500.02500.02500.02500.0250-
Nov 29, 20240.02500.02500.02500.02500.0250-
Nov 28, 20240.02550.02550.02550.02550.0255-
Nov 27, 20240.02700.02700.02700.02700.0270-
Nov 26, 20240.02700.02700.02700.02700.0270-
Nov 25, 20240.02850.02850.02850.02850.0285-
Nov 22, 20240.02800.02800.02800.02800.0280-
Nov 21, 20240.02700.02700.02700.02700.0270-
Nov 20, 20240.02650.02650.02650.02650.0265-
Nov 19, 20240.02650.02650.02650.02650.0265-
Nov 18, 20240.02600.02600.02600.02600.0260-
Nov 15, 20240.02600.02600.02600.02600.0260-
Nov 14, 20240.02550.02550.02550.02550.0255-
Nov 13, 20240.02400.02400.02400.02400.0240-
Nov 12, 20240.02400.02400.02400.02400.0240-
Nov 11, 20240.02500.02500.02500.02500.0250-
Nov 8, 20240.02550.02550.02550.02550.0255-
Nov 7, 20240.02650.02650.02650.02650.0265-
Nov 6, 20240.02000.02000.02000.02000.0200-
Nov 5, 20240.01750.01750.01750.01750.0175-
Nov 4, 20240.01600.01600.01600.01600.0160-
Nov 1, 20240.01700.01700.01700.01700.0170-
Oct 31, 20240.01650.01650.01650.01650.0165-
Oct 30, 20240.01600.01600.01600.01600.0160-
Oct 29, 20240.01700.01700.01700.01700.0170-
Oct 28, 20240.01650.01650.01650.01650.0165-
Oct 25, 20240.01750.01750.01750.01750.0175-
Oct 24, 20240.01700.01700.01700.01700.0170-
Oct 23, 20240.01700.01700.01700.01700.0170-
Oct 22, 20240.01650.01650.01650.01650.0165-
Oct 21, 20240.01700.01700.01700.01700.0170-
Oct 18, 20240.01750.01750.01750.01750.0175-
Oct 17, 20240.01700.01700.01700.01700.0170-
Oct 16, 20240.01700.01700.01700.01700.0170-
Oct 15, 20240.01700.01700.01700.01700.0170-
Oct 14, 20240.01500.01500.01500.01500.0150-
Oct 11, 20240.01600.01600.01600.01600.0160-
Oct 10, 20240.01750.01750.01750.01750.0175-
Oct 9, 20240.01650.01650.01650.01650.0165-
Oct 8, 20240.01550.01550.01550.01550.0155-
Oct 7, 20240.01600.01600.01600.01600.0160-
Oct 4, 20240.01650.01650.01650.01650.0165-
Oct 3, 20240.01700.01700.01700.01700.0170-
Oct 2, 20240.01700.01700.01700.01700.0170-
Oct 1, 20240.01600.01600.01600.01600.0160-
Sep 30, 20240.01450.01450.01450.01450.0145-
Sep 27, 20240.01750.01750.01750.01750.0175-
Sep 26, 20240.01700.01700.01700.01700.0170-
Sep 25, 20240.01650.01650.01650.01650.0165-
Sep 24, 20240.01850.01850.01850.01850.0185-
Sep 23, 20240.01900.01900.01900.01900.0190-
Sep 20, 20240.01850.01850.01850.01850.0185-
Sep 19, 20240.01850.01850.01850.01850.0185-
Sep 18, 20240.01700.01700.01700.01700.0170-
Sep 17, 20240.01700.01700.01700.01700.0170-
Sep 16, 20240.01800.01800.01800.01800.0180-
Sep 13, 20240.01850.01850.01850.01850.0185-
Sep 12, 20240.01850.01850.01850.01850.0185-
Sep 11, 20240.01950.01950.01950.01950.0195-
Sep 10, 20240.01950.01950.01950.01950.0195-
Sep 9, 20240.01950.01950.01950.01950.0195-
Sep 6, 20240.01950.01950.01950.01950.0195-
Sep 5, 20240.02050.02050.02050.02050.0205-
Sep 4, 20240.01950.01950.01950.01950.0195-
Sep 3, 20240.02000.02000.02000.02000.0200-
Sep 2, 20240.02100.02100.02100.02100.0210-
Aug 30, 20240.02050.02050.02050.02050.0205-
Aug 29, 20240.02050.02050.02050.02050.0205-
Aug 28, 20240.02100.02100.02100.02100.0210-
Aug 27, 20240.02100.02100.02100.02100.0210-
Aug 26, 20240.02050.02050.02050.02050.0205-
Aug 23, 20240.02050.02050.02050.02050.0205-
Aug 22, 20240.02050.02050.02050.02050.0205-
Aug 21, 20240.02150.02150.02150.02150.0215-
Aug 20, 20240.02150.02150.02150.02150.0215-
Aug 19, 20240.02100.02100.02100.02100.0210-
Aug 16, 20240.02100.02100.02100.02100.0210-
Aug 15, 20240.02100.02100.02100.02100.0210-
Aug 14, 20240.02100.02100.02100.02100.0210-
Aug 13, 20240.02100.02100.02100.02100.0210-
Aug 12, 20240.02100.02100.02100.02100.0210-
Aug 9, 20240.02100.02100.02100.02100.0210-
Aug 8, 20240.02100.02100.02100.02100.0210-
Aug 7, 20240.02150.02150.02150.02150.0215-
Aug 6, 20240.01800.01800.01800.01800.0180-
Aug 5, 20240.01650.01650.01650.01650.0165-
Aug 2, 20240.02100.02100.02100.02100.0210-
Aug 1, 20240.02100.02100.02100.02100.0210-
Jul 31, 20240.02100.02100.02100.02100.0210-
Jul 30, 20240.02100.02100.02100.02100.0210-
Jul 29, 20240.02350.02350.02350.02350.0235-
Jul 26, 20240.02400.02400.02400.02400.0240-
Jul 25, 20240.02150.02150.02150.02150.0215-
Jul 24, 20240.02200.02200.02200.02200.0220-
Jul 23, 20240.02300.02300.02300.02300.0230-
Jul 22, 20240.02450.02450.02450.02450.0245-
Jul 19, 20240.02750.02750.02750.02750.0275-
Jul 18, 20240.02650.02650.02650.02650.0265-
Jul 17, 20240.02800.02800.02800.02800.0280-
Jul 16, 20240.02800.02800.02800.02800.0280-
Jul 15, 20240.02850.02850.02850.02850.0285-
Jul 12, 20240.02950.02950.02950.02950.0295-
Jul 11, 20240.02850.02850.02850.02850.0285-
Jul 10, 20240.02850.02850.02850.02850.0285-
Jul 9, 20240.02850.02850.02850.02850.0285-
Jul 8, 20240.02600.02600.02600.02600.0260-
Jul 5, 20240.02450.02450.02450.02450.0245-
Jul 4, 20240.02400.02400.02400.02400.0240-
Jul 3, 20240.02250.02250.02250.02250.0225-
Jul 2, 20240.02250.02250.02250.02250.0225-
Jul 1, 20240.02400.02400.02400.02400.0240-
Jun 28, 20240.02400.02400.02400.02400.0240-
Jun 27, 20240.02200.02200.02200.02200.0220-
Jun 26, 20240.02150.02150.02150.02150.0215-
Jun 25, 20240.02100.02100.02100.02100.0210-
Jun 24, 20240.02150.02150.02150.02150.0215-
Jun 21, 20240.02100.02100.02100.02100.0210-
Jun 20, 20240.02150.02150.02150.02150.0215-
Jun 19, 20240.02200.02200.02200.02200.0220-
Jun 18, 20240.02250.02250.02250.02250.0225-
Jun 17, 20240.02250.02250.02250.02250.0225-
Jun 14, 20240.01450.01450.01450.01450.0145-
Jun 13, 20240.01450.01450.01450.01450.0145-
Jun 12, 20240.01400.01400.01400.01400.0140-
Jun 11, 20240.01300.01300.01300.01300.0130-
Jun 10, 20240.01550.01550.01550.01550.0155-
Jun 7, 20240.01550.01550.01550.01550.0155-
Jun 6, 20240.01550.01550.01550.01550.0155-
Jun 5, 20240.01550.01550.01550.01550.0155-
Jun 4, 20240.01600.01600.01600.01600.0160-
Jun 3, 20240.01800.01800.01800.01800.0180-
May 31, 20240.01800.01800.01800.01800.0180-
May 30, 20240.01850.01850.01850.01850.0185-
May 29, 20240.01900.01900.01900.01900.0190-
May 28, 20240.02000.02000.02000.02000.0200-
May 27, 20240.02000.02000.02000.02000.0200-
May 24, 20240.01900.01900.01900.01900.0190-
May 23, 20240.01950.01950.01950.01950.0195-
May 22, 20240.02100.02100.02100.02100.0210-
May 21, 20240.02300.02300.02300.02300.0230-
May 20, 20240.02300.02300.02300.02300.0230-
May 17, 20240.02300.02300.02300.02300.0230-
May 16, 20240.02300.02300.02300.02300.0230-
May 15, 20240.02150.02150.02150.02150.0215-
May 14, 20240.02100.02100.02100.02100.0210-
May 13, 20240.02100.02100.02100.02100.0210-
May 10, 20240.02050.02050.02050.02050.0205-
May 9, 20240.01900.01900.01900.01900.0190-
May 8, 20240.01850.01850.01850.01850.0185-
May 7, 20240.01800.01800.01800.01800.0180-
May 6, 20240.01800.01800.01800.01800.0180-
May 3, 20240.01650.01650.01650.01650.0165-
May 2, 20240.01650.01650.01650.01650.0165-
Apr 30, 20240.01600.01600.01600.01600.0160-
Apr 29, 20240.01600.01600.01600.01600.0160-
Apr 26, 20240.01600.01600.01600.01600.0160-
Apr 25, 20240.01650.01650.01650.01650.0165-
Apr 24, 20240.01650.01650.01650.01650.0165-
Apr 23, 20240.01600.01600.01600.01600.0160-
Apr 22, 20240.01700.01700.01700.01700.0170-
Apr 19, 20240.01700.01700.01700.01700.0170-
Apr 18, 20240.01700.01700.01700.01700.0170-
Apr 17, 20240.01750.01750.01750.01750.0175-