Berlin - Delayed Quote EUR

Genius Brands International Inc (4XV0.BE)

Compare
0.4960
+0.0040
+(0.81%)
At close: January 24 at 9:40:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20250.48800.49600.47800.49600.4960-
Jan 23, 20250.50500.50500.48600.49200.4920-
Jan 22, 20250.49600.51000.48600.51000.5100-
Jan 21, 20250.50500.50500.48600.48600.4860-
Jan 20, 20250.51000.51000.50000.50500.5050-
Jan 17, 20250.50500.51000.50000.50000.5000-
Jan 16, 20250.51000.51500.50000.50500.5050-
Jan 15, 20250.50500.51000.50000.50000.5000-
Jan 14, 20250.51500.51500.50000.50000.5000-
Jan 13, 20250.53000.53000.50500.50500.5050-
Jan 10, 20250.55500.56000.52500.52500.5250-
Jan 9, 20250.55000.55000.55000.55000.5500-
Jan 8, 20250.57000.57500.55000.55000.5500-
Jan 7, 20250.57000.59000.57000.57000.5700-
Jan 6, 20250.55500.57000.51000.56500.5650-
Jan 3, 20250.52000.55000.51500.55000.5500-
Jan 2, 20250.51000.57000.51000.52500.5250-
Dec 30, 20240.63000.63500.63000.63000.6300-
Dec 27, 20240.59500.64000.58000.64000.6400-
Dec 23, 20240.53500.57000.53500.56500.5650-
Dec 20, 20240.51500.54000.51500.53000.5300-
Dec 19, 20240.57000.59000.50500.52500.5250-
Dec 18, 20240.57000.57500.55000.57500.5750-
Dec 17, 20240.56500.57000.53500.57000.5700-
Dec 16, 20240.57000.59000.53500.53500.5350-
Dec 13, 20240.48800.56500.46600.56500.5650-
Dec 12, 20240.48000.49600.45000.49200.4920-
Dec 11, 20240.56500.59000.48000.48000.4800-
Dec 10, 20240.60000.60500.55500.55500.5550-
Dec 9, 20240.59500.61000.58000.59000.5900-
Dec 6, 20240.57000.61500.56500.57500.5750-
Dec 5, 20240.58500.58500.56000.58500.5850-
Dec 4, 20240.59500.61500.58000.61500.6150-
Dec 3, 20240.63500.64000.59500.61500.6150-
Dec 2, 20240.64000.65500.62500.62500.6250-
Nov 29, 20240.59500.64000.59500.64000.6400-
Nov 28, 20240.60000.60000.60000.60000.6000-
Nov 27, 20240.63500.64000.58000.59000.5900-
Nov 26, 20240.66500.66500.62500.62500.6250-
Nov 25, 20240.74500.74500.65500.65500.6550-
Nov 22, 20240.73000.75000.73000.75000.7500-
Nov 21, 20240.70500.73500.70500.73000.7300-
Nov 20, 20240.72500.73000.70500.70500.7050-
Nov 19, 20240.72500.74500.72000.72000.7200-
Nov 18, 20240.74000.74500.73000.73000.7300-
Nov 15, 20240.78500.79000.74500.74500.7450-
Nov 14, 20240.78500.80500.76500.78500.7850-
Nov 13, 20240.76000.80000.76000.79500.7950-
Nov 12, 20240.74000.79500.73000.76500.7650-
Nov 11, 20240.73500.74500.73500.73500.7350-
Nov 8, 20240.67500.74500.67500.72500.7250-
Nov 7, 20240.66500.68000.66500.68000.6800-
Nov 6, 20240.66500.67500.65500.67000.6700-
Nov 5, 20240.65500.65500.64500.64500.6450-
Nov 4, 20240.66500.66500.65000.65500.6550-
Nov 1, 20240.67500.68500.65500.65500.6550-
Oct 31, 20240.71000.71000.67000.67000.6700-
Oct 30, 20240.72000.73000.71000.71000.7100-
Oct 29, 20240.70500.73000.70500.72500.7250-
Oct 28, 20240.71000.71000.70000.70500.7050-
Oct 25, 20240.72000.72000.71000.71000.7100-
Oct 24, 20240.72500.73000.71000.71500.7150-
Oct 23, 20240.73000.73500.72500.72500.7250-
Oct 22, 20240.72000.72500.71000.72000.7200-
Oct 21, 20240.74000.74000.72500.72500.7250-
Oct 18, 20240.73500.74000.73000.74000.7400-
Oct 17, 20240.73000.74000.73000.73000.7300-
Oct 16, 20240.73000.73000.72000.73000.7300-
Oct 15, 20240.74000.74000.72000.72500.7250-
Oct 14, 20240.72000.74000.71500.73500.7350-
Oct 11, 20240.71000.72500.70500.72500.7250-
Oct 10, 20240.71500.72000.70500.70500.7050-
Oct 9, 20240.71000.71500.70000.71500.7150-
Oct 8, 20240.71000.71500.70500.70500.7050-
Oct 7, 20240.71500.72000.70500.70500.7050-
Oct 4, 20240.73500.73500.72000.72000.7200-
Oct 3, 20240.76000.76000.74500.74500.7450-
Oct 2, 20240.77500.77500.76000.76000.7600-
Oct 1, 20240.77500.78000.76500.77000.7700-
Sep 30, 20240.76000.77500.75500.77500.7750-
Sep 27, 20240.78000.80000.78000.79000.7900-
Sep 26, 20240.79000.79000.78000.78000.7800-
Sep 25, 20240.80500.80500.79500.79500.7950-
Sep 24, 20240.78500.80000.78500.80000.8000-
Sep 23, 20240.78000.79000.78000.79000.7900-
Sep 20, 20240.77000.77500.76500.77500.7750-
Sep 19, 20240.76500.77500.75500.77500.7750-
Sep 18, 20240.77500.77500.77000.77500.7750-
Sep 17, 20240.76000.77500.75500.77500.7750-
Sep 16, 20240.77000.77500.75500.76000.7600-
Sep 13, 20240.78000.78500.77500.77500.7750-
Sep 12, 20240.77000.78000.76000.78000.7800-
Sep 11, 20240.76500.77000.76500.77000.7700-
Sep 10, 20240.75500.76000.74000.75500.7550-
Sep 9, 20240.76000.76500.75000.75500.7550-
Sep 6, 20240.79000.79000.76500.76500.7650-
Sep 5, 20240.77500.79500.76000.79500.7950-
Sep 4, 20240.76500.79000.76500.78000.7800-
Sep 3, 20240.83500.85000.77500.77500.7750-
Sep 2, 20240.83500.83500.83500.83500.8350-
Aug 30, 20240.83500.84000.83000.83000.8300-
Aug 29, 20240.82500.83000.82000.83000.8300-
Aug 28, 20240.82500.83500.82500.83000.8300-
Aug 27, 20240.82500.82500.80500.82000.8200-
Aug 26, 20240.81000.81500.81000.81500.8150-
Aug 23, 20240.82500.82500.80000.80500.8050-
Aug 22, 20240.83000.84000.82000.83000.8300-
Aug 21, 20240.84000.84000.83000.83000.8300-
Aug 20, 20240.85000.85000.83000.83000.8300-
Aug 19, 20240.85000.85000.84000.84500.8450-
Aug 16, 20240.82500.83500.82000.83500.8350-
Aug 15, 20240.82000.83500.82000.83000.8300-
Aug 14, 20240.80000.82500.80000.82500.8250-
Aug 13, 20240.78500.81000.78000.80000.8000-
Aug 12, 20240.75500.77500.75500.76500.7650-
Aug 9, 20240.78000.78000.75500.76000.7600-
Aug 8, 20240.78500.79000.76000.76500.7650-
Aug 7, 20240.79500.80500.78000.79500.7950-
Aug 6, 20240.75000.79500.74000.79000.7900-
Aug 5, 20240.78500.79000.70500.76000.7600-
Aug 2, 20240.82500.82500.80000.80000.8000-
Aug 1, 20240.85000.86000.83500.83500.8350-
Jul 31, 20240.85000.85000.83500.83500.8350-
Jul 30, 20240.85500.85500.83500.83500.8350-
Jul 29, 20240.86500.87500.86500.86500.8650-
Jul 26, 20240.87000.87500.86500.86500.8650-
Jul 25, 20240.87500.88500.87000.88500.8850-
Jul 24, 20240.88500.90000.87000.87000.8700-
Jul 23, 20240.97000.97500.96000.97500.9750-
Jul 22, 20240.97000.97000.95500.95500.9550-
Jul 19, 20240.97000.97000.95500.96500.9650-
Jul 18, 20240.96500.96500.94500.95500.9550-
Jul 17, 20240.97500.99000.96000.96500.9650-
Jul 16, 20240.94500.97500.94000.97500.9750-
Jul 15, 20240.92500.95500.91500.95000.9500-
Jul 12, 20240.92000.92000.91000.92000.9200-
Jul 11, 20240.88500.92500.88500.92500.9250-
Jul 10, 20240.90500.90500.85500.88500.8850-
Jul 9, 20240.92000.92000.91000.91000.9100-
Jul 8, 20240.93000.93500.91000.92000.9200-
Jul 5, 20240.92000.92500.90500.92500.9250-
Jul 4, 20240.92000.92000.92000.92000.9200-
Jul 3, 20240.93500.93500.91000.92000.9200-
Jul 2, 20240.94500.94500.92500.92500.9250-
Jul 1, 20240.95500.96000.94500.94500.9450-
Jun 28, 20240.97500.98000.95000.95000.9500-
Jun 27, 20240.96000.97500.95500.95500.9550-
Jun 26, 20240.94000.96000.93000.95500.9550-
Jun 25, 20240.96000.96000.94500.95500.9550-
Jun 24, 20240.95500.96500.94500.96000.9600-
Jun 21, 20240.90000.94500.88500.94500.9450-
Jun 20, 20240.91000.93000.89000.89500.8950-
Jun 19, 20240.91000.91000.91000.91000.9100-
Jun 18, 20240.94000.95000.92500.92500.9250-
Jun 17, 20240.95501.01000.94500.94500.94501,000
Jun 14, 20240.95500.96500.95000.95000.9500-
Jun 13, 20240.95000.95500.94000.94500.9450-
Jun 12, 20240.94500.96000.94500.95000.9500-
Jun 11, 20240.94500.95000.93500.94500.9450-
Jun 10, 20240.95500.96000.93500.94000.9400-
Jun 7, 20240.95000.95500.92500.93500.9350-
Jun 6, 20240.89500.96500.89500.95500.9550-
Jun 5, 20240.96000.96000.95000.96000.9600-
Jun 4, 20240.95500.96000.94500.95000.9500-
Jun 3, 20240.96500.96500.95500.96000.9600-
May 31, 20240.96000.96500.95500.96500.9650-
May 30, 20240.97500.97500.96000.96500.9650-
May 29, 20240.97500.98000.97000.97500.9750-
May 28, 20240.97500.98500.97000.97500.9750-
May 27, 20240.97500.97500.97500.97500.9750-
May 24, 20240.97500.98500.96500.96500.9650-
May 23, 20240.98000.99000.97000.97500.9750-
May 22, 20240.97500.97500.96500.97500.9750-
May 21, 20240.96500.97500.95500.97500.9750-
May 20, 20240.97500.98500.97000.97000.9700-
May 17, 20240.99000.99500.98000.98000.9800-
May 16, 20240.97500.98500.96500.98500.9850-
May 15, 20240.99000.99500.96500.96500.9650-
May 14, 20241.00001.01000.98000.99500.9950-
May 13, 20241.01001.01001.00001.01001.0100-
May 10, 20241.00001.00001.00001.00001.0000-
May 9, 20241.00001.01000.99500.99500.9950-
May 8, 20241.00001.01000.99001.00001.0000-
May 7, 20241.02001.02001.00001.01001.0100-
May 6, 20241.01001.01001.00001.00001.0000-
May 3, 20241.00001.01001.00001.01001.0100-
May 2, 20241.00001.02001.00001.01001.0100-
Apr 30, 20241.02001.03001.00001.01001.0100-
Apr 29, 20241.04001.04001.02001.02001.0200-
Apr 26, 20241.05001.05001.03001.03001.0300-
Apr 25, 20241.02001.05001.02001.04001.0400-
Apr 24, 20241.06001.07001.03001.03001.0300-
Apr 23, 20241.05001.06001.04001.06001.0600-
Apr 22, 20241.03001.06001.01001.06001.0600-
Apr 19, 20241.05001.07001.02001.06001.0600-
Apr 18, 20241.38001.40001.38001.40001.4000-
Apr 17, 20241.40001.42001.34001.36001.3600-
Apr 16, 20241.46001.55001.43001.47001.4700-
Apr 15, 20241.54001.59001.47001.47001.4700-
Apr 12, 20241.70001.83001.70001.74001.7400-
Apr 11, 20241.49001.65001.44001.65001.6500-
Apr 10, 20241.44001.55001.42001.50001.5000-
Apr 9, 20241.38001.44001.36001.43001.4300-
Apr 8, 20241.37001.39001.36001.37001.3700-
Apr 5, 20241.31001.35001.31001.35001.3500-
Apr 4, 20241.32001.33001.30001.32001.3200-
Apr 3, 20241.30001.32001.30001.32001.3200-
Apr 2, 20241.37001.37001.30001.30001.3000-
Mar 28, 20241.25001.28001.25001.27001.2700-
Mar 27, 20241.23001.28001.23001.28001.2800-
Mar 26, 20241.28001.28001.25001.25001.2500-
Mar 25, 20241.29001.30001.27001.28001.2800-
Mar 22, 20241.24001.30001.24001.30001.3000-
Mar 21, 20241.24001.28001.24001.28001.2800-
Mar 20, 20241.18001.24001.18001.24001.2400-
Mar 19, 20241.19001.23001.18001.23001.2300-
Mar 18, 20241.18001.24001.17001.22001.2200-
Mar 15, 20241.18001.20001.17001.17001.1700-
Mar 14, 20241.27001.28001.21001.21001.2100-
Mar 13, 20241.28001.30001.28001.28001.2800-
Mar 12, 20241.30001.30001.28001.28001.2800-
Mar 11, 20241.31001.31001.30001.31001.3100-
Mar 8, 20241.32001.36001.30001.32001.3200-
Mar 7, 20241.33001.35001.31001.31001.3100-
Mar 6, 20241.41001.41001.32001.32001.3200-
Mar 5, 20241.41001.41001.39001.39001.3900-
Mar 4, 20241.44001.44001.41001.41001.4100-
Mar 1, 20241.54001.54001.44001.44001.4400-
Feb 29, 20241.52001.53001.50001.50001.5000-
Feb 28, 20241.46001.55001.46001.50001.5000-
Feb 27, 20241.50001.54001.45001.45001.4500-
Feb 26, 20241.44001.51001.41001.51001.5100-
Feb 23, 20241.40001.45001.40001.45001.4500-
Feb 22, 20241.42001.42001.40001.40001.4000-
Feb 21, 20241.45001.47001.40001.43001.4300-
Feb 20, 20241.42001.47001.40001.47001.4700-
Feb 19, 20241.41001.42001.41001.42001.4200-
Feb 16, 20241.46001.47001.42001.44001.4400-
Feb 15, 20241.47001.50001.45001.50001.5000-
Feb 14, 20241.51001.53001.37001.46001.4600-
Feb 13, 20241.21001.27001.21001.27001.2700-
Feb 12, 20241.17001.22001.16001.22001.2200-
Feb 9, 20241.15001.17001.15001.17001.1700-
Feb 8, 20241.17001.17001.15001.16001.1600-
Feb 7, 20241.19001.20001.17001.18001.1800-
Feb 6, 20241.20001.21001.17001.17001.1700-
Feb 5, 20241.19001.21001.19001.21001.2100-
Feb 2, 20241.15001.19001.15001.19001.1900-
Feb 1, 20241.13001.15001.13001.15001.1500-
Jan 31, 20241.15001.16001.13001.14001.1400-
Jan 30, 20241.17001.17001.15001.15001.1500-
Jan 29, 20241.13001.17001.13001.17001.1700-
Jan 26, 20241.06001.12001.04001.12001.1200-
Jan 25, 20241.05001.06001.05001.06001.0600-
Jan 24, 20241.07001.09001.07001.07001.0700-