Berlin - Delayed Quote EUR

Irisity AB (69M.BE)

0.0500
-0.0006
(-1.19%)
At close: 7:35:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 11, 20250.04160.05020.03980.05000.0500-
Jun 10, 20250.04540.05060.04060.05060.0506-
Jun 9, 20250.04140.05460.04140.05460.0546-
Jun 6, 20250.04120.04140.04120.04140.0414-
Jun 5, 20250.03800.05000.03800.05000.0500-
Jun 4, 20250.03380.05200.03380.04600.0460-
Jun 3, 20250.02820.04280.02820.04280.0428-
Jun 2, 20250.02820.03720.02820.03720.0372-
May 30, 20250.02760.03660.02760.03660.0366-
May 29, 20250.02900.02900.02760.02760.0276-
May 28, 20250.02760.03600.02760.03600.0360-
May 27, 20250.02960.03660.02960.03660.0366-
May 26, 20250.03040.03840.03040.03840.0384-
May 23, 20250.03200.03900.03200.03900.0390-
May 22, 20250.03040.04040.03040.04040.0404-
May 21, 20250.02900.03900.02900.03880.0388-
May 20, 20250.02900.03800.02900.03800.0380-
May 19, 20250.02860.03780.02860.03780.0378-
May 16, 20250.02980.03740.02980.03740.0374-
May 15, 20250.02660.03820.02660.03820.0382-
May 14, 20250.02660.03580.02660.03580.0358-
May 13, 20250.03220.03560.03040.03560.0356-
May 12, 20250.03070.03980.03070.03980.0398-
May 9, 20250.04010.04420.03180.03900.0390-
May 8, 20250.04010.04500.03300.04500.0450-
May 7, 20250.04010.04500.03300.04500.0450-
May 6, 20250.04000.04500.03300.04500.0450-
May 5, 20250.04050.04500.03260.04500.0450-
May 2, 20250.04160.04700.03460.04700.0470-
Apr 30, 20250.04100.04660.03440.04660.0466-
Apr 29, 20250.04200.04600.03360.04600.0460-
Apr 28, 20250.04140.04700.03420.04700.0470-
Apr 25, 20250.04160.04640.03340.04640.0464-
Apr 24, 20250.04080.04660.03380.04660.0466-
Apr 23, 20250.04160.04580.03340.04580.0458-
Apr 22, 20250.04180.04640.03380.04620.0462-
Apr 17, 20250.03920.04700.03460.04700.0470-
Apr 16, 20250.04040.04420.03260.04420.0442-
Apr 15, 20250.04160.04560.03340.04560.0456-
Apr 14, 20250.04060.04660.03360.04660.0466-
Apr 11, 20250.03940.04560.03240.04540.0454-
Apr 10, 20250.04280.04420.03300.04400.0440-
Apr 9, 20250.03980.06020.03160.06020.0602-
Apr 8, 20250.04080.05020.03360.05020.0502-
Apr 7, 20250.03260.04660.03100.04560.0456-
Apr 4, 20250.04150.04630.03400.04620.0462-
Apr 3, 20250.04190.04780.03480.04770.0477-
Apr 2, 20250.04220.04690.03600.04690.0469-
Apr 1, 20250.04150.04730.03370.04720.0472-
Mar 31, 20250.04130.04640.03410.04640.0464-
Mar 28, 20250.04180.04660.03390.04650.0465-
Mar 27, 20250.04270.04690.03410.04690.0469-
Mar 26, 20250.04300.04780.03510.04780.0478-
Mar 25, 20250.04270.04800.03440.04800.0480-
Mar 24, 20250.05110.05110.03470.04770.0477-
Mar 21, 20250.07370.07850.05270.05950.0595-
Mar 20, 20250.07240.08240.06970.08240.0824-
Mar 19, 20250.07070.08310.06590.08310.0831-
Mar 18, 20250.07170.07860.06980.07860.0786-
Mar 17, 20250.05930.08150.05930.07950.0795-
Mar 14, 20250.06100.06730.05860.06730.0673-
Mar 13, 20250.05450.06620.05370.06620.0662-
Mar 12, 20250.05370.06320.05350.06320.0632-
Mar 11, 20250.05300.06120.05140.06120.0612-
Mar 10, 20250.05490.06240.05240.06240.0624-
Mar 7, 20250.05090.06430.05090.06430.0643-
Mar 6, 20250.05300.05800.04880.05800.0580-
Mar 5, 20250.05210.06070.05210.06070.0607-
Mar 4, 20250.05200.06070.04970.06060.0606-
Mar 3, 20250.06250.06250.04990.05970.0597-
Feb 28, 20250.05750.06720.05540.06720.0672-
Feb 27, 20250.05920.06650.05660.06650.0665-
Feb 26, 20250.05410.06460.05270.05960.0596-
Feb 25, 20250.04890.06280.04680.06280.0628-
Feb 24, 20250.04900.05570.04680.05570.0557-
Feb 21, 20250.04920.05840.04920.05660.0566-
Feb 20, 20250.04800.05700.04800.05700.0570-
Feb 19, 20250.05560.05630.05100.05450.0545-
Feb 18, 20250.05980.06320.05590.06320.0632-
Feb 17, 20250.06620.06800.05910.05990.0599-
Feb 14, 20250.06890.07380.06610.07380.0738-
Feb 13, 20250.06760.07650.06740.07650.0765-
Feb 12, 20250.06800.07490.06750.07490.0749-
Feb 11, 20250.06910.07550.06780.07540.0754-
Feb 10, 20250.07170.07680.06290.07680.0768-
Feb 7, 20250.07320.07940.07280.07940.0794-
Feb 6, 20250.07320.08090.07150.08090.0809-
Feb 5, 20250.07270.08100.07230.08100.0810-
Feb 4, 20250.07560.08030.07290.08030.0803-
Feb 3, 20250.07580.08310.07510.08310.0831-
Jan 31, 20250.07650.08440.07650.08430.0843-
Jan 30, 20250.07770.08370.07480.08370.0837-
Jan 29, 20250.07750.08420.07610.08420.0842-
Jan 28, 20250.07910.08450.07730.08450.0845-
Jan 27, 20250.07820.08620.07790.08620.0862-
Jan 24, 20250.08000.08530.07760.08530.0853-
Jan 23, 20250.08060.08690.07930.08680.0868-
Jan 22, 20250.08100.08750.08040.08750.0875-
Jan 21, 20250.08170.08840.08060.08840.0884-
Jan 20, 20250.08230.08230.08040.08160.0816-
Jan 17, 20250.08930.09110.08230.09110.0911-
Jan 16, 20250.09400.09540.08870.09540.0954-
Jan 15, 20250.09200.10100.09130.10100.1010-
Jan 14, 20250.08950.09870.08670.09870.0987-
Jan 13, 20250.09040.09660.08750.09660.0966-
Jan 10, 20250.09140.09650.09040.09650.0965-
Jan 9, 20250.09260.09850.09050.09850.0985-
Jan 8, 20250.09340.09940.09250.09940.0994-
Jan 7, 20250.09460.10060.09340.10060.1006-
Jan 6, 20250.09480.09480.09440.09440.0944-
Jan 3, 20250.09220.10280.09220.10280.1028-
Jan 2, 20250.09820.09950.09130.09830.0983-
Dec 30, 20240.09500.09500.08940.09180.0918-
Dec 27, 20240.09560.10400.08920.10400.1040-
Dec 23, 20240.08910.09910.08690.09560.0956-
Dec 20, 20240.09100.09540.08920.09540.0954-
Dec 19, 20240.09280.09770.09050.09770.0977-
Dec 18, 20240.08910.09320.08910.09320.0932-
Dec 17, 20240.08560.09580.08540.09570.0957-
Dec 16, 20240.08580.09180.08490.09170.0917-
Dec 13, 20240.09770.09770.08050.09100.0910-
Dec 12, 20240.09650.09650.08090.09020.0902-
Dec 11, 20240.09790.09790.07910.08800.0880-
Dec 10, 20240.08380.09120.07800.09120.0912-
Dec 9, 20240.08560.08560.08390.08400.0840-
Dec 6, 20240.08380.08660.08380.08550.0855-
Dec 5, 20240.08330.08540.08170.08380.0838-
Dec 4, 20240.08270.08350.08110.08330.0833-
Dec 3, 20240.08830.08830.07740.08280.0828-
Dec 2, 20240.08490.08840.08040.08840.0884-
Nov 29, 20240.09080.09330.08390.08480.0848-
Nov 28, 20240.10400.10400.08530.09060.0906-
Nov 27, 20240.10460.10680.10400.10400.1040-
Nov 26, 20240.10600.10600.10280.10460.1046-
Nov 25, 20240.10520.10720.10300.10620.1062-
Nov 22, 20240.10300.10520.10080.10520.1052-
Nov 21, 20240.10100.10320.09890.10320.1032-
Nov 20, 20240.10140.10180.09880.10100.1010-
Nov 19, 20240.10300.10480.10120.10140.1014-
Nov 18, 20240.09870.10420.09860.10280.1028-
Nov 15, 20240.10100.10180.09890.09890.0989-
Nov 14, 20240.09450.10340.09450.10100.1010-
Nov 13, 20240.09540.10680.09270.09430.0943-
Nov 12, 20240.09810.09810.09330.09540.0954-
Nov 11, 20240.10680.10680.09770.09820.0982-
Nov 8, 20240.10520.10680.10220.10680.1068-
Nov 7, 20240.10640.10780.10310.10400.1040-
Nov 6, 20240.10270.10560.10170.10420.1042-
Nov 5, 20240.10070.10500.10070.10250.1025-
Nov 4, 20240.08720.10330.08720.10070.1007-
Nov 1, 20240.09990.10620.09850.10580.1058-
Oct 31, 20240.10250.10380.09890.09990.0999-
Oct 30, 20240.10600.10600.10340.10360.1036-
Oct 29, 20240.10600.10660.10000.10600.1060-
Oct 28, 20240.10820.11160.10560.10600.1060-
Oct 25, 20240.10580.11180.10580.10820.1082-
Oct 24, 20240.10800.11240.10800.10840.1084-
Oct 23, 20240.10820.11240.10720.10800.1080-
Oct 22, 20240.11120.11600.10780.10840.1084-
Oct 21, 20240.10700.11160.10700.11120.1112-
Oct 18, 20240.10860.10960.10700.10700.1070-
Oct 17, 20240.10980.10980.10720.10860.1086-
Oct 16, 20240.10880.11100.10880.10980.1098-
Oct 15, 20240.11040.11420.10880.10880.1088-
Oct 14, 20240.11040.11120.10860.11020.1102-
Oct 11, 20240.11640.11940.11060.11060.1106-
Oct 10, 20240.11200.12080.11200.11640.1164-
Oct 9, 20240.11260.11260.11060.11200.1120-
Oct 8, 20240.10800.11260.10800.11260.1126-
Oct 7, 20240.11380.11380.10800.10800.1080-
Oct 4, 20240.11780.11780.11200.11360.1136-
Oct 3, 20240.12120.12320.11400.11780.1178-
Oct 2, 20240.20900.20900.15140.15140.1514-
Oct 1, 20240.22300.23350.20900.21000.2100-
Sep 30, 20240.22200.22300.22150.22300.2230-
Sep 27, 20240.22300.22750.22200.22200.2220-
Sep 26, 20240.21800.22350.21800.22300.2230-
Sep 25, 20240.21800.22350.21600.21600.2160-
Sep 24, 20240.22000.22200.21750.21800.2180-
Sep 23, 20240.23100.23100.21900.22000.2200-
Sep 20, 20240.23200.23200.22750.23100.2310-
Sep 19, 20240.22900.23700.22900.23300.2330-
Sep 18, 20240.22900.23950.22700.22800.2280-
Sep 17, 20240.23900.23900.22800.22900.2290-
Sep 16, 20240.23000.23900.23000.23800.2380-
Sep 13, 20240.23700.23700.23000.23000.2300-
Sep 12, 20240.23900.23950.23300.23700.2370-
Sep 11, 20240.23700.24150.22750.23800.2380-
Sep 10, 20240.24000.24050.23600.23700.2370-
Sep 9, 20240.24600.25200.23950.24000.2400-
Sep 6, 20240.23900.25250.23700.24600.2460-
Sep 5, 20240.22400.24100.22250.23900.2390-
Sep 4, 20240.23300.23300.22200.22500.2250-
Sep 3, 20240.23500.24500.23300.23300.2330-
Sep 2, 20240.23700.23950.23300.23500.2350-
Aug 30, 20240.22600.23700.22600.23700.2370-
Aug 29, 20240.22800.22950.22550.22600.2260-
Aug 28, 20240.23100.23300.22500.22800.2280-
Aug 27, 20240.23700.23700.22850.23100.2310-
Aug 26, 20240.23900.25000.23700.23800.2380-
Aug 23, 20240.23200.24000.22850.23900.2390-
Aug 22, 20240.20200.23300.20200.23200.2320-
Aug 21, 20240.17960.20200.17900.20200.2020-
Aug 20, 20240.17640.18080.17340.18000.1800-
Aug 19, 20240.19100.20850.17620.17620.1762-
Aug 16, 20240.22000.22000.18800.19100.1910-
Aug 15, 20240.31850.31850.21650.22000.2200-
Aug 14, 20240.31800.32400.31800.31850.3185-
Aug 13, 20240.32650.32800.31800.31850.3185-
Aug 12, 20240.31800.32750.31800.32600.3260-
Aug 9, 20240.31800.31950.31150.31800.3180-
Aug 8, 20240.31600.32050.30600.31800.3180-
Aug 7, 20240.30900.31600.30350.31500.3150-
Aug 6, 20240.28800.30950.28800.30850.3085-
Aug 5, 20240.29650.29650.28150.28750.2875-
Aug 2, 20240.30150.30500.29150.29700.2970-
Aug 1, 20240.30500.30500.29950.30150.3015-
Jul 31, 20240.28650.30500.28650.30500.3050-
Jul 30, 20240.29350.29450.28500.28650.2865-
Jul 29, 20240.29200.29350.27550.29350.2935-
Jul 26, 20240.29150.29350.29050.29150.2915-
Jul 25, 20240.29550.29550.28700.29200.2920-
Jul 24, 20240.29450.29600.28850.29600.2960-
Jul 23, 20240.29950.30150.29350.29500.2950-
Jul 22, 20240.30450.30450.29650.29950.2995-
Jul 19, 20240.30900.30950.30450.30450.3045-
Jul 18, 20240.31400.31800.31000.31000.3100-
Jul 17, 20240.32400.32400.31400.31400.3140-
Jul 16, 20240.32400.32450.31500.32350.3235-
Jul 15, 20240.32600.32800.32300.32450.3245-
Jul 12, 20240.32850.32850.32400.32650.3265-
Jul 11, 20240.33100.33200.32400.32950.3295-
Jul 10, 20240.33400.33750.32350.33100.3310-
Jul 9, 20240.33450.33650.32500.33400.3340-
Jul 8, 20240.33250.33600.32350.33500.3350-
Jul 5, 20240.33750.33800.33150.33300.3330-
Jul 4, 20240.33650.34150.33200.33750.3375-
Jul 3, 20240.33600.33700.32800.33650.3365-
Jul 2, 20240.33550.34250.33250.33550.3355-
Jul 1, 20240.32450.33900.32450.33600.3360-
Jun 28, 20240.32100.35050.32100.32500.3250-
Jun 27, 20240.32850.32850.31750.32100.3210-
Jun 26, 20240.33300.33300.32750.32850.3285-
Jun 25, 20240.33200.34450.32100.33300.3330-
Jun 24, 20240.34000.34000.32550.33150.3315-
Jun 21, 20240.34000.34050.33900.33950.3395-
Jun 20, 20240.34850.35150.33550.34000.3400-
Jun 19, 20240.34000.35700.34000.34850.3485-
Jun 18, 20240.33150.35500.33150.33950.3395-
Jun 17, 20240.33500.34350.32750.33150.3315-
Jun 14, 20240.34550.35650.33200.33450.3345-
Jun 13, 20240.34950.36050.34500.34550.3455-
Jun 12, 20240.34650.35200.34450.35100.3510-
Jun 11, 20240.34800.35250.34250.34650.3465-