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

Dusseldorf - Delayed Quote EUR

Arbor Metals Corp (432.DU)

0.1502
-0.0078
(-4.94%)
As of 8:11:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.15020.15020.15020.15020.1502-
Apr 30, 20250.14000.15800.14000.15800.15801,000
Apr 29, 20250.15040.16740.14780.16740.167418,000
Apr 28, 20250.16000.16520.16000.16520.16521,000
Apr 25, 20250.17000.17000.17000.17000.1700-
Apr 24, 20250.17000.17000.17000.17000.1700-
Apr 23, 20250.17000.17000.17000.17000.1700-
Apr 22, 20250.17000.17000.17000.17000.1700-
Apr 17, 20250.17020.17020.17020.17020.1702-
Apr 16, 20250.16560.18700.16560.18700.1870500
Apr 15, 20250.18020.18020.18020.18020.1802-
Apr 14, 20250.18980.18980.18980.18980.1898-
Apr 11, 20250.20150.20150.20150.20150.2015-
Apr 10, 20250.21000.21000.21000.21000.2100-
Apr 9, 20250.18620.18620.18620.18620.1862-
Apr 8, 20250.18020.18020.18020.18020.1802-
Apr 7, 20250.19180.19180.19180.19180.1918200
Apr 4, 20250.20200.20200.20200.20200.2020-
Apr 3, 20250.20200.20200.20200.20200.2020-
Apr 2, 20250.21400.21400.21400.21400.2140-
Apr 1, 20250.20250.20250.20250.20250.2025-
Mar 31, 20250.20050.20050.20050.20050.2005-
Mar 28, 20250.22050.22850.22050.22850.22851,000
Mar 27, 20250.22050.22050.22050.22050.2205-
Mar 26, 20250.23050.23050.23050.23050.2305950
Mar 25, 20250.23850.23850.23850.23850.2385-
Mar 24, 20250.24500.24500.24500.24500.2450-
Mar 21, 20250.22250.22250.22250.22250.2225-
Mar 20, 20250.22250.22250.22250.22250.2225-
Mar 19, 20250.21550.21550.21550.21550.2155-
Mar 18, 20250.21500.21500.21500.21500.2150-
Mar 17, 20250.21500.21500.21500.21500.2150-
Mar 14, 20250.19220.19220.19220.19220.1922-
Mar 13, 20250.20800.20800.20800.20800.2080-
Mar 12, 20250.21000.21000.21000.21000.2100-
Mar 11, 20250.22000.22000.22000.22000.2200-
Mar 10, 20250.24350.24350.24350.24350.2435-
Mar 7, 20250.24300.24300.24300.24300.2430-
Mar 6, 20250.24900.25100.24900.25100.25104,000
Mar 5, 20250.24900.24900.24900.24900.2490-
Mar 4, 20250.26150.26150.26150.26150.2615-
Mar 3, 20250.25450.25450.25450.25450.2545-
Feb 28, 20250.25050.25050.25050.25050.2505-
Feb 27, 20250.25900.25900.25900.25900.2590-
Feb 26, 20250.25450.28400.25450.28400.28408,000
Feb 25, 20250.25300.25300.25300.25300.2530-
Feb 24, 20250.25600.25600.25600.25600.2560361
Feb 21, 20250.27000.27000.27000.27000.2700-
Feb 20, 20250.27300.27300.27300.27300.2730-
Feb 19, 20250.27300.28450.27300.28450.28451,000
Feb 18, 20250.25750.26000.25750.26000.26001,000
Feb 17, 20250.25500.25500.25500.25500.2550-
Feb 14, 20250.27100.27100.25800.25800.25801,000
Feb 13, 20250.27350.27350.27350.27350.2735-
Feb 12, 20250.27000.27500.26700.26700.267025,250
Feb 11, 20250.28550.28550.28550.28550.2855200
Feb 10, 20250.30200.30200.30000.30000.30003,659
Feb 7, 20250.30600.30600.30600.30600.3060-
Feb 6, 20250.32300.32300.32300.32300.3230-
Feb 5, 20250.31400.31400.31400.31400.3140-
Feb 4, 20250.31750.31750.31750.31750.3175-
Feb 3, 20250.30450.30450.30450.30450.3045-
Jan 31, 20250.34550.34550.33800.33800.3380300
Jan 30, 20250.34000.34000.34000.34000.3400-
Jan 29, 20250.37100.37100.37100.37100.3710-
Jan 28, 20250.35750.38050.35750.38050.38051,000
Jan 27, 20250.36050.36750.36050.36750.36758,000
Jan 24, 20250.37500.37500.37500.37500.3750-
Jan 23, 20250.30950.39900.30950.39900.3990-
Jan 22, 20250.45050.45050.33000.33000.330035,462
Jan 21, 20250.34950.58200.34950.58200.58201,250
Jan 20, 20250.29400.29400.29400.29400.29401,000
Jan 17, 20250.26100.26100.26100.26100.2610-
Jan 16, 20250.23800.27850.23800.27850.278526,000
Jan 15, 20250.22100.22100.22100.22100.2210-
Jan 14, 20250.23050.23050.23050.23050.2305-
Jan 13, 20250.23150.23150.23000.23000.2300300
Jan 10, 20250.22400.22400.22400.22400.2240-
Jan 9, 20250.20250.20250.20250.20250.2025-
Jan 8, 20250.21450.21450.20050.20050.2005100
Jan 7, 20250.24000.24000.24000.24000.2400-
Jan 6, 20250.16020.16020.16020.16020.1602-
Jan 3, 20250.15800.15800.15800.15800.1580-
Jan 2, 20250.16220.17200.16220.17200.17206,000
Dec 30, 20240.15000.15280.15000.15280.1528-
Dec 27, 20240.15220.15220.15220.15220.1522-
Dec 23, 20240.15480.15940.15480.15940.1594205
Dec 20, 20240.15500.15500.15500.15500.1550-
Dec 19, 20240.15160.15160.15160.15160.1516-
Dec 18, 20240.15100.15140.15100.15140.1514450
Dec 17, 20240.16020.16600.16020.16600.16602,867
Dec 16, 20240.16440.18180.16440.18180.181820,001
Dec 13, 20240.17300.17880.16440.17880.1788390
Dec 12, 20240.17820.17820.17820.17820.1782-
Dec 11, 20240.17260.17260.17260.17260.1726-
Dec 10, 20240.17760.17760.15940.15940.15941,000
Dec 9, 20240.17020.18900.17020.18900.18901,000
Dec 6, 20240.17440.17440.17440.17440.1744-
Dec 5, 20240.19000.19000.19000.19000.1900-
Dec 4, 20240.20200.20200.20000.20000.20009,000
Dec 3, 20240.21200.21200.20200.20200.20201,650
Dec 2, 20240.21650.21650.21650.21650.2165-
Nov 29, 20240.22000.22000.22000.22000.2200-
Nov 28, 20240.22050.22050.22050.22050.2205-
Nov 27, 20240.22100.22100.22100.22100.2210-
Nov 26, 20240.23000.23000.23000.23000.23002,222
Nov 25, 20240.24050.24050.23050.23050.23051,958
Nov 22, 20240.23350.24850.23350.24850.2485400
Nov 21, 20240.23550.23550.23550.23550.2355-
Nov 20, 20240.24050.24050.24050.24050.2405-
Nov 19, 20240.24600.24600.24600.24600.2460-
Nov 18, 20240.24500.24500.24500.24500.2450-
Nov 15, 20240.24500.24500.24500.24500.2450-
Nov 14, 20240.24050.24050.24050.24050.2405-
Nov 13, 20240.24500.24500.24500.24500.245030
Nov 12, 20240.24550.24550.24550.24550.2455-
Nov 11, 20240.24650.25600.24650.25600.25602,326
Nov 8, 20240.24850.24850.24850.24850.2485-
Nov 7, 20240.24500.24500.24500.24500.2450-
Nov 6, 20240.24550.24600.24550.24600.24601,900
Nov 5, 20240.23850.23850.23850.23850.2385-
Nov 4, 20240.24250.24250.24250.24250.242570
Nov 1, 20240.24500.24500.24500.24500.2450-
Oct 31, 20240.25000.25000.25000.25000.2500-
Oct 30, 20240.25000.25000.25000.25000.2500-
Oct 29, 20240.26000.26000.26000.26000.2600-
Oct 28, 20240.26150.26150.26150.26150.2615-
Oct 25, 20240.26100.26100.26100.26100.2610-
Oct 24, 20240.26250.26250.26250.26250.2625-
Oct 23, 20240.26000.26000.26000.26000.2600-
Oct 22, 20240.26000.26000.26000.26000.2600-
Oct 21, 20240.26600.27600.26600.27600.2760100
Oct 18, 20240.26000.26000.26000.26000.2600-
Oct 17, 20240.26150.26150.26150.26150.2615-
Oct 16, 20240.26050.28400.26050.28400.2840800
Oct 15, 20240.26500.26500.26500.26500.2650-
Oct 14, 20240.26500.26500.26500.26500.2650-
Oct 11, 20240.26500.26500.26500.26500.2650-
Oct 10, 20240.26500.26500.26500.26500.2650-
Oct 9, 20240.26650.26650.26650.26650.2665-
Oct 8, 20240.26800.26800.26800.26800.2680-
Oct 7, 20240.29950.29950.29950.29950.2995-
Oct 4, 20240.25950.25950.25950.25950.2595-
Oct 3, 20240.26100.26100.25900.25900.2590-
Oct 2, 20240.26000.26000.26000.26000.2600-
Oct 1, 20240.26300.26300.26300.26300.2630-
Sep 30, 20240.25600.26050.25600.26050.260547
Sep 27, 20240.26000.26000.26000.26000.2600-
Sep 26, 20240.25000.25000.25000.25000.2500-
Sep 25, 20240.25950.26000.25950.26000.26002,000
Sep 24, 20240.26100.26100.26100.26100.2610-
Sep 23, 20240.26250.26500.25050.26500.2650313
Sep 20, 20240.27000.27000.27000.27000.270025
Sep 19, 20240.26250.26250.26250.26250.2625-
Sep 18, 20240.26200.27100.26200.27100.271010,000
Sep 17, 20240.25000.25000.25000.25000.2500-
Sep 16, 20240.26000.26000.26000.26000.2600-
Sep 13, 20240.25000.26700.25000.26700.2670413
Sep 12, 20240.25600.26000.25600.26000.2600500
Sep 11, 20240.27200.27200.27200.27200.2720-
Sep 10, 20240.27200.27200.27200.27200.2720-
Sep 9, 20240.27250.29050.27050.29050.290515,500
Sep 6, 20240.28050.28050.28050.28050.2805-
Sep 5, 20240.29250.29250.29250.29250.2925-
Sep 4, 20240.27650.27650.27650.27650.2765-
Sep 3, 20240.29050.29050.29050.29050.2905-
Sep 2, 20240.29050.29050.29050.29050.2905-
Aug 30, 20240.28950.32300.28950.32300.323050,000
Aug 29, 20240.29000.29050.29000.29050.290510
Aug 28, 20240.30000.30000.30000.30000.3000-
Aug 27, 20240.30050.30050.30050.30050.3005-
Aug 26, 20240.30050.30050.30050.30050.3005-
Aug 23, 20240.31000.31950.31000.31950.3195200
Aug 22, 20240.30900.30900.30900.30900.3090-
Aug 21, 20240.30600.30600.30600.30600.3060-
Aug 20, 20240.30300.30300.30300.30300.3030-
Aug 19, 20240.31050.31050.31050.31050.3105-
Aug 16, 20240.31000.31000.31000.31000.3100-
Aug 15, 20240.30300.31600.30300.31600.3160500
Aug 14, 20240.32300.32300.32300.32300.3230-
Aug 13, 20240.31750.31750.31750.31750.3175-
Aug 12, 20240.31100.31100.31100.31100.3110-
Aug 9, 20240.32500.32500.32500.32500.3250-
Aug 8, 20240.30500.30500.30500.30500.3050-
Aug 7, 20240.30400.30550.30400.30550.30552,500
Aug 6, 20240.29300.29300.29300.29300.2930-
Aug 5, 20240.33050.33050.30450.30450.3045150
Aug 2, 20240.33850.33850.33850.33850.3385-
Aug 1, 20240.34500.34500.34500.34500.3450-
Jul 31, 20240.35100.37950.35100.37950.37951,000
Jul 30, 20240.34800.34800.34050.34050.3405200
Jul 29, 20240.33050.33050.33050.33050.330520
Jul 26, 20240.31150.35200.31150.35200.352016,331
Jul 25, 20240.29000.29000.29000.29000.2900-
Jul 24, 20240.29450.29450.29450.29450.2945-
Jul 23, 20240.29550.29550.29550.29550.2955-
Jul 22, 20240.28950.28950.28950.28950.2895-
Jul 19, 20240.28750.28750.28750.28750.2875-
Jul 18, 20240.28550.28550.28550.28550.2855-
Jul 17, 20240.27100.31150.27100.31150.3115500
Jul 16, 20240.26100.27250.26100.27250.27258
Jul 15, 20240.26250.26250.26250.26250.2625-
Jul 12, 20240.26100.26100.26100.26100.2610-
Jul 11, 20240.25600.25600.25600.25600.2560-
Jul 10, 20240.25800.27950.25800.27950.2795100
Jul 9, 20240.26050.26600.26050.26600.26601,450
Jul 8, 20240.26000.27000.26000.27000.27001,100
Jul 5, 20240.26000.26050.26000.26050.2605200
Jul 4, 20240.27450.27450.27450.27450.27451,300
Jul 3, 20240.26600.26600.26600.26600.2660-
Jul 2, 20240.26000.26000.26000.26000.2600-
Jul 1, 20240.26050.26100.26050.26050.26051,180
Jun 28, 20240.25100.25100.25100.25100.2510-
Jun 27, 20240.27550.27550.26400.26400.2640100
Jun 26, 20240.30200.30200.29000.29000.29002,750
Jun 25, 20240.28200.28200.28200.28200.2820-
Jun 24, 20240.28100.30050.28100.30050.3005100
Jun 21, 20240.31200.31200.31200.31200.3120-
Jun 20, 20240.31100.31100.31100.31100.3110-
Jun 19, 20240.33000.33000.33000.33000.3300905
Jun 18, 20240.35150.35150.35150.35150.3515-
Jun 17, 20240.35000.36300.35000.36300.3630250
Jun 14, 20240.36800.36800.36800.36800.36808,000
Jun 13, 20240.36350.36400.36350.36400.36408,220
Jun 12, 20240.36000.37100.36000.37100.3710270
Jun 11, 20240.37000.37000.37000.37000.3700-
Jun 10, 20240.38100.38750.38100.38750.3875357
Jun 7, 20240.37150.37300.37150.37300.3730100
Jun 6, 20240.37350.37350.37250.37250.372543
Jun 5, 20240.37500.37500.37500.37500.3750-
Jun 4, 20240.37500.37500.37500.37500.375040
Jun 3, 20240.37900.39900.37900.39900.39901,000
May 31, 20240.37150.37150.36600.36600.366027,500
May 30, 20240.37000.37000.37000.37000.3700-
May 29, 20240.38000.38000.38000.38000.38001,100
May 28, 20240.37800.37800.37800.37800.3780-
May 27, 20240.37850.37850.37850.37850.3785-
May 24, 20240.38450.38450.38450.38450.3845-
May 23, 20240.38500.38500.38500.38500.3850-
May 22, 20240.38000.38000.38000.38000.3800-
May 21, 20240.38700.38700.38050.38050.38055,000
May 20, 20240.38250.38250.37950.37950.3795-
May 17, 20240.37650.37650.37650.37650.3765-
May 16, 20240.37050.37050.37050.37050.3705-
May 15, 20240.39000.39700.39000.39700.39702,000
May 14, 20240.39000.39000.39000.39000.3900-
May 13, 20240.40000.40000.40000.40000.4000-
May 10, 20240.39000.39950.39000.39400.39404,466
May 9, 20240.39650.39650.39400.39400.3940-
May 8, 20240.41000.41950.41000.41950.419512,000
May 7, 20240.39500.39500.39500.39500.3950-
May 6, 20240.39100.39250.39100.39250.39255,000
May 3, 20240.36750.40000.36750.39400.3940106,100
May 2, 20240.37800.37800.37800.37800.3780-