Dusseldorf - Delayed Quote EUR

Arbor Metals Corp (432.DU)

Compare
0.2670 +0.0070 (+2.69%)
As of 10:57 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 0.2500 0.2670 0.2500 0.2670 0.2670 413
Sep 12, 2024 0.2560 0.2600 0.2560 0.2600 0.2600 500
Sep 11, 2024 0.2720 0.2720 0.2720 0.2720 0.2720 -
Sep 10, 2024 0.2720 0.2720 0.2720 0.2720 0.2720 -
Sep 9, 2024 0.2725 0.2905 0.2705 0.2905 0.2905 15,500
Sep 6, 2024 0.2805 0.2805 0.2805 0.2805 0.2805 -
Sep 5, 2024 0.2925 0.2925 0.2925 0.2925 0.2925 -
Sep 4, 2024 0.2765 0.2765 0.2765 0.2765 0.2765 -
Sep 3, 2024 0.2905 0.2905 0.2905 0.2905 0.2905 -
Sep 2, 2024 0.2905 0.2905 0.2905 0.2905 0.2905 -
Aug 30, 2024 0.2895 0.3230 0.2895 0.3230 0.3230 50,000
Aug 29, 2024 0.2900 0.2905 0.2900 0.2905 0.2905 10
Aug 28, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Aug 27, 2024 0.3005 0.3005 0.3005 0.3005 0.3005 -
Aug 26, 2024 0.3005 0.3005 0.3005 0.3005 0.3005 -
Aug 23, 2024 0.3100 0.3195 0.3100 0.3195 0.3195 200
Aug 22, 2024 0.3090 0.3090 0.3090 0.3090 0.3090 -
Aug 21, 2024 0.3060 0.3060 0.3060 0.3060 0.3060 -
Aug 20, 2024 0.3030 0.3030 0.3030 0.3030 0.3030 -
Aug 19, 2024 0.3105 0.3105 0.3105 0.3105 0.3105 -
Aug 16, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Aug 15, 2024 0.3030 0.3160 0.3030 0.3160 0.3160 500
Aug 14, 2024 0.3230 0.3230 0.3230 0.3230 0.3230 -
Aug 13, 2024 0.3175 0.3175 0.3175 0.3175 0.3175 -
Aug 12, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Aug 9, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Aug 8, 2024 0.3050 0.3050 0.3050 0.3050 0.3050 -
Aug 7, 2024 0.3040 0.3055 0.3040 0.3055 0.3055 2,500
Aug 6, 2024 0.2930 0.2930 0.2930 0.2930 0.2930 -
Aug 5, 2024 0.3305 0.3305 0.3045 0.3045 0.3045 150
Aug 2, 2024 0.3385 0.3385 0.3385 0.3385 0.3385 -
Aug 1, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 -
Jul 31, 2024 0.3510 0.3795 0.3510 0.3795 0.3795 1,000
Jul 30, 2024 0.3480 0.3480 0.3405 0.3405 0.3405 200
Jul 29, 2024 0.3305 0.3305 0.3305 0.3305 0.3305 20
Jul 26, 2024 0.3115 0.3520 0.3115 0.3520 0.3520 16,331
Jul 25, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Jul 24, 2024 0.2945 0.2945 0.2945 0.2945 0.2945 -
Jul 23, 2024 0.2955 0.2955 0.2955 0.2955 0.2955 -
Jul 22, 2024 0.2895 0.2895 0.2895 0.2895 0.2895 -
Jul 19, 2024 0.2875 0.2875 0.2875 0.2875 0.2875 -
Jul 18, 2024 0.2855 0.2855 0.2855 0.2855 0.2855 -
Jul 17, 2024 0.2710 0.3115 0.2710 0.3115 0.3115 500
Jul 16, 2024 0.2610 0.2725 0.2610 0.2725 0.2725 8
Jul 15, 2024 0.2625 0.2625 0.2625 0.2625 0.2625 -
Jul 12, 2024 0.2610 0.2610 0.2610 0.2610 0.2610 -
Jul 11, 2024 0.2560 0.2560 0.2560 0.2560 0.2560 -
Jul 10, 2024 0.2580 0.2795 0.2580 0.2795 0.2795 100
Jul 9, 2024 0.2605 0.2660 0.2605 0.2660 0.2660 1,450
Jul 8, 2024 0.2600 0.2700 0.2600 0.2700 0.2700 1,100
Jul 5, 2024 0.2600 0.2605 0.2600 0.2605 0.2605 200
Jul 4, 2024 0.2745 0.2745 0.2745 0.2745 0.2745 1,300
Jul 3, 2024 0.2660 0.2660 0.2660 0.2660 0.2660 -
Jul 2, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jul 1, 2024 0.2605 0.2610 0.2605 0.2605 0.2605 1,180
Jun 28, 2024 0.2510 0.2510 0.2510 0.2510 0.2510 -
Jun 27, 2024 0.2755 0.2755 0.2640 0.2640 0.2640 100
Jun 26, 2024 0.3020 0.3020 0.2900 0.2900 0.2900 2,750
Jun 25, 2024 0.2820 0.2820 0.2820 0.2820 0.2820 -
Jun 24, 2024 0.2810 0.3005 0.2810 0.3005 0.3005 100
Jun 21, 2024 0.3120 0.3120 0.3120 0.3120 0.3120 -
Jun 20, 2024 0.3110 0.3110 0.3110 0.3110 0.3110 -
Jun 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 905
Jun 18, 2024 0.3515 0.3515 0.3515 0.3515 0.3515 -
Jun 17, 2024 0.3500 0.3630 0.3500 0.3630 0.3630 250
Jun 14, 2024 0.3680 0.3680 0.3680 0.3680 0.3680 8,000
Jun 13, 2024 0.3635 0.3640 0.3635 0.3640 0.3640 8,220
Jun 12, 2024 0.3600 0.3710 0.3600 0.3710 0.3710 270
Jun 11, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jun 10, 2024 0.3810 0.3875 0.3810 0.3875 0.3875 357
Jun 7, 2024 0.3715 0.3730 0.3715 0.3730 0.3730 100
Jun 6, 2024 0.3735 0.3735 0.3725 0.3725 0.3725 43
Jun 5, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Jun 4, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 40
Jun 3, 2024 0.3790 0.3990 0.3790 0.3990 0.3990 1,000
May 31, 2024 0.3715 0.3715 0.3660 0.3660 0.3660 27,500
May 30, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
May 29, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 1,100
May 28, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
May 27, 2024 0.3785 0.3785 0.3785 0.3785 0.3785 -
May 24, 2024 0.3845 0.3845 0.3845 0.3845 0.3845 -
May 23, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
May 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
May 21, 2024 0.3870 0.3870 0.3805 0.3805 0.3805 5,000
May 20, 2024 0.3825 0.3825 0.3795 0.3795 0.3795 -
May 17, 2024 0.3765 0.3765 0.3765 0.3765 0.3765 -
May 16, 2024 0.3705 0.3705 0.3705 0.3705 0.3705 -
May 15, 2024 0.3900 0.3970 0.3900 0.3970 0.3970 2,000
May 14, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
May 13, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
May 10, 2024 0.3900 0.3995 0.3900 0.3940 0.3940 4,466
May 9, 2024 0.3965 0.3965 0.3940 0.3940 0.3940 -
May 8, 2024 0.4100 0.4195 0.4100 0.4195 0.4195 12,000
May 7, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 -
May 6, 2024 0.3910 0.3925 0.3910 0.3925 0.3925 5,000
May 3, 2024 0.3675 0.4000 0.3675 0.3940 0.3940 106,100
May 2, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Apr 30, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Apr 29, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Apr 26, 2024 0.3890 0.3890 0.3890 0.3890 0.3890 -
Apr 25, 2024 0.3720 0.3720 0.3720 0.3720 0.3720 -
Apr 24, 2024 0.3830 0.3950 0.3830 0.3950 0.3950 2,600
Apr 23, 2024 0.4020 0.4020 0.4020 0.4020 0.4020 -
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 19, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Apr 18, 2024 0.4000 0.4190 0.4000 0.4190 0.4190 200
Apr 17, 2024 0.4140 0.4445 0.4140 0.4445 0.4445 200
Apr 16, 2024 0.4170 0.4170 0.4170 0.4170 0.4170 -
Apr 15, 2024 0.4210 0.4215 0.4210 0.4215 0.4215 400
Apr 12, 2024 0.4220 0.4220 0.4220 0.4220 0.4220 -
Apr 11, 2024 0.3970 0.4140 0.3970 0.4140 0.4140 100
Apr 10, 2024 0.3865 0.4000 0.3865 0.4000 0.4000 500
Apr 9, 2024 0.3900 0.3975 0.3900 0.3975 0.3975 660
Apr 8, 2024 0.3835 0.3835 0.3835 0.3835 0.3835 100
Apr 5, 2024 0.3920 0.4000 0.3920 0.4000 0.4000 6,000
Apr 4, 2024 0.3745 0.3745 0.3745 0.3745 0.3745 3,000
Apr 3, 2024 0.3800 0.3940 0.3800 0.3940 0.3940 1,000
Apr 2, 2024 0.3795 0.3820 0.3795 0.3820 0.3820 700
Mar 28, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Mar 27, 2024 0.4200 0.4200 0.4160 0.4160 0.4160 200
Mar 26, 2024 0.4120 0.4130 0.4040 0.4130 0.4130 1,885
Mar 25, 2024 0.4610 0.4610 0.4180 0.4180 0.4180 3,416
Mar 22, 2024 0.4500 0.4500 0.4090 0.4090 0.4090 450
Mar 21, 2024 0.4590 0.4590 0.4520 0.4520 0.4520 1,800
Mar 20, 2024 0.4560 0.4630 0.4560 0.4630 0.4630 222
Mar 19, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 10
Mar 18, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Mar 15, 2024 0.4740 0.4880 0.4740 0.4880 0.4880 600
Mar 14, 2024 0.4800 0.4970 0.4800 0.4970 0.4970 15,000
Mar 13, 2024 0.4900 0.4970 0.4900 0.4970 0.4970 800
Mar 12, 2024 0.4930 0.4980 0.4930 0.4980 0.4980 1,000
Mar 11, 2024 0.4990 0.4990 0.4990 0.4990 0.4990 500
Mar 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 100
Mar 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 6, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Mar 5, 2024 0.5020 0.5020 0.5020 0.5020 0.5020 1,050
Mar 4, 2024 0.5020 0.5180 0.5020 0.5180 0.5180 300
Mar 1, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Feb 29, 2024 0.4900 0.4910 0.4900 0.4910 0.4910 1,000
Feb 28, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Feb 27, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Feb 26, 2024 0.5040 0.5040 0.5040 0.5040 0.5040 -
Feb 23, 2024 0.5000 0.5300 0.4890 0.4890 0.4890 475
Feb 22, 2024 0.5120 0.5260 0.5100 0.5100 0.5100 1,827
Feb 21, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 20, 2024 0.5340 0.5340 0.5340 0.5340 0.5340 -
Feb 19, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Feb 16, 2024 0.5280 0.5280 0.5280 0.5280 0.5280 -
Feb 15, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Feb 14, 2024 0.5480 0.5480 0.5120 0.5120 0.5120 1,700
Feb 13, 2024 0.5600 0.5740 0.5600 0.5740 0.5740 5,330
Feb 12, 2024 0.5800 0.5800 0.5560 0.5560 0.5560 21
Feb 9, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 8, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 7, 2024 0.5840 0.6680 0.5840 0.6680 0.6680 700
Feb 6, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Feb 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 2, 2024 0.6320 0.6320 0.6300 0.6300 0.6300 1,000
Feb 1, 2024 0.6520 0.6620 0.6300 0.6300 0.6300 4,460
Jan 31, 2024 0.6720 0.6720 0.6720 0.6720 0.6720 -
Jan 30, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 29, 2024 0.6280 0.7040 0.6280 0.7040 0.7040 600
Jan 26, 2024 0.6420 0.6420 0.6340 0.6360 0.6360 7,800
Jan 25, 2024 0.7280 0.7280 0.6540 0.6540 0.6540 100
Jan 24, 2024 0.7500 0.8660 0.7140 0.7140 0.7140 7,650
Jan 23, 2024 0.4600 0.6000 0.4600 0.6000 0.6000 4,600
Jan 22, 2024 0.4600 0.4890 0.4600 0.4860 0.4860 8,100
Jan 19, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Jan 18, 2024 0.5880 0.6020 0.5880 0.5880 0.5880 450
Jan 17, 2024 0.5800 0.6140 0.5800 0.6140 0.6140 250
Jan 16, 2024 0.6180 0.6180 0.5920 0.5920 0.5920 3,500
Jan 15, 2024 0.6100 0.6620 0.6100 0.6160 0.6160 23,600
Jan 12, 2024 0.6220 0.6220 0.6180 0.6180 0.6180 274
Jan 11, 2024 0.6460 0.6700 0.6320 0.6320 0.6320 4,000
Jan 10, 2024 0.6600 0.6600 0.6100 0.6100 0.6100 2,000
Jan 9, 2024 0.6540 0.6540 0.6540 0.6540 0.6540 -
Jan 8, 2024 0.6800 0.6920 0.6580 0.6920 0.6920 1,525
Jan 5, 2024 0.6860 0.6860 0.6860 0.6860 0.6860 -
Jan 4, 2024 0.6800 0.6840 0.6800 0.6840 0.6840 74
Jan 3, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Jan 2, 2024 0.7100 0.7100 0.7000 0.7000 0.7000 600
Dec 29, 2023 0.7100 0.7100 0.7020 0.7020 0.7020 -
Dec 28, 2023 0.7060 0.7060 0.7060 0.7060 0.7060 -
Dec 27, 2023 0.7280 0.7280 0.7020 0.7020 0.7020 3,700
Dec 22, 2023 0.7200 0.7200 0.7020 0.7020 0.7020 5,350
Dec 21, 2023 0.7080 0.7080 0.7080 0.7080 0.7080 1,800
Dec 20, 2023 0.7300 0.7480 0.7200 0.7480 0.7480 2,200
Dec 19, 2023 0.7280 0.7400 0.7280 0.7400 0.7400 690
Dec 18, 2023 0.7200 0.7540 0.7200 0.7280 0.7280 8,281
Dec 15, 2023 0.7500 0.7660 0.7500 0.7660 0.7660 150
Dec 14, 2023 0.7640 0.7640 0.7640 0.7640 0.7640 -
Dec 13, 2023 0.7620 0.7620 0.7620 0.7620 0.7620 -
Dec 12, 2023 0.7820 0.7820 0.7820 0.7820 0.7820 -
Dec 11, 2023 0.8060 0.8060 0.7800 0.7800 0.7800 400
Dec 8, 2023 0.8020 0.8020 0.8020 0.8020 0.8020 -
Dec 7, 2023 0.8200 0.8200 0.7900 0.7900 0.7900 85
Dec 6, 2023 0.8280 0.8500 0.8280 0.8480 0.8480 7,000
Dec 5, 2023 0.9220 0.9220 0.9220 0.9220 0.9220 -
Dec 4, 2023 0.7680 0.9180 0.7680 0.9180 0.9180 4,020
Dec 1, 2023 0.6820 0.7040 0.6820 0.7040 0.7040 30
Nov 30, 2023 0.6800 0.7080 0.6800 0.7080 0.7080 500
Nov 29, 2023 0.6700 0.6900 0.6700 0.6900 0.6900 700
Nov 28, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 27, 2023 0.7580 0.7580 0.6880 0.6880 0.6880 13,742
Nov 24, 2023 0.7700 0.7700 0.7320 0.7420 0.7420 250
Nov 23, 2023 0.8240 0.8240 0.7680 0.7680 0.7680 -
Nov 22, 2023 0.8660 0.8660 0.8480 0.8480 0.8480 100
Nov 21, 2023 0.8700 0.8900 0.8700 0.8780 0.8780 15,500
Nov 20, 2023 0.8920 0.8920 0.8720 0.8720 0.8720 450
Nov 17, 2023 0.9040 0.9040 0.9040 0.9040 0.9040 -
Nov 16, 2023 0.8880 0.8880 0.8880 0.8880 0.8880 -
Nov 15, 2023 0.9020 0.9040 0.8960 0.9040 0.9040 4,988
Nov 14, 2023 0.9300 0.9320 0.9220 0.9220 0.9220 5,848
Nov 13, 2023 0.9560 0.9560 0.9560 0.9560 0.9560 259
Nov 10, 2023 0.9220 0.9220 0.9220 0.9220 0.9220 500
Nov 9, 2023 0.8800 0.9240 0.8800 0.8880 0.8880 2,701
Nov 8, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Nov 7, 2023 0.9720 0.9720 0.9720 0.9720 0.9720 -
Nov 6, 2023 1.0600 1.0600 0.9680 0.9680 0.9680 2,000
Nov 3, 2023 1.0050 1.1450 1.0050 1.0550 1.0550 180
Nov 2, 2023 0.8500 0.9740 0.8500 0.9740 0.9740 10,500
Nov 1, 2023 0.8580 0.8800 0.8500 0.8600 0.8600 400
Oct 31, 2023 0.9480 0.9480 0.8980 0.9280 0.9280 680
Oct 30, 2023 0.9740 0.9740 0.8960 0.8960 0.8960 3,000
Oct 27, 2023 0.9300 0.9480 0.9300 0.9480 0.9480 5,895
Oct 26, 2023 0.9900 1.0100 0.8800 0.8800 0.8800 1,750
Oct 25, 2023 1.0600 1.0800 1.0150 1.0150 1.0150 405
Oct 24, 2023 1.0000 1.0150 0.9720 1.0150 1.0150 -
Oct 23, 2023 1.0400 1.0400 0.9820 0.9820 0.9820 -
Oct 20, 2023 1.0250 1.0600 1.0150 1.0250 1.0250 85
Oct 19, 2023 1.0500 1.0500 1.0150 1.0400 1.0400 550
Oct 18, 2023 1.1000 1.1200 1.0650 1.0650 1.0650 15,200
Oct 17, 2023 1.1100 1.1200 1.0600 1.1050 1.1050 -
Oct 16, 2023 1.3100 1.3100 1.1000 1.1350 1.1350 2,700
Oct 13, 2023 1.2700 1.3750 1.2000 1.2550 1.2550 4,500
Oct 12, 2023 1.6450 1.6850 1.2600 1.2600 1.2600 8,618
Oct 11, 2023 1.2950 1.6200 1.2800 1.6200 1.6200 10,992
Oct 10, 2023 0.8600 1.2350 0.8600 1.2000 1.2000 7,011
Oct 9, 2023 0.9020 0.9020 0.8320 0.8540 0.8540 5,360
Oct 6, 2023 1.0400 1.0700 0.8780 0.8780 0.8780 9,107
Oct 5, 2023 1.2600 1.2850 1.0550 1.0950 1.0950 9,350
Oct 4, 2023 1.3200 1.4300 1.2650 1.2650 1.2650 13,850
Oct 3, 2023 1.2950 1.3300 1.2550 1.2600 1.2600 3,651
Oct 2, 2023 1.5800 1.5800 1.4150 1.4650 1.4650 11,015
Sep 29, 2023 1.5400 1.6250 1.5300 1.5300 1.5300 1,120
Sep 28, 2023 1.7100 1.7550 1.5350 1.5350 1.5350 2,345
Sep 27, 2023 1.8000 1.8650 1.7500 1.7500 1.7500 523
Sep 26, 2023 1.9700 1.9800 1.8750 1.8750 1.8750 17,300
Sep 25, 2023 2.1100 2.1100 1.9450 1.9450 1.9450 12,900
Sep 22, 2023 2.0500 2.0900 2.0300 2.0900 2.0900 4,600
Sep 21, 2023 2.1000 2.1000 1.9800 2.0900 2.0900 355
Sep 20, 2023 2.0800 2.0800 2.0600 2.0600 2.0600 600
Sep 19, 2023 2.1000 2.1200 2.0600 2.1000 2.1000 1,621
Sep 18, 2023 2.1400 2.1500 2.0600 2.0600 2.0600 3,254
Sep 15, 2023 2.0300 2.1000 2.0300 2.0300 2.0300 540
Sep 14, 2023 1.8850 2.0300 1.8850 2.0300 2.0300 3,105
Sep 13, 2023 1.8850 1.9200 1.8650 1.9200 1.9200 503