Berlin - Delayed Quote EUR

Arcadium Lithium PLC R (7WO0.BE)

Compare
5.50
0.00
(0.00%)
At close: 9:48:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20255.505.505.455.505.5055
Jan 30, 20255.505.505.455.505.50-
Jan 29, 20255.455.505.455.505.502,406
Jan 28, 20255.455.455.455.455.45-
Jan 27, 20255.455.455.455.455.45-
Jan 24, 20255.455.455.455.455.45-
Jan 23, 20255.455.505.455.505.50-
Jan 22, 20255.455.505.455.505.50-
Jan 21, 20255.455.505.455.455.45-
Jan 20, 20255.505.505.455.455.45-
Jan 17, 20255.505.555.455.555.55623
Jan 16, 20255.505.555.505.505.50-
Jan 15, 20255.455.555.455.555.55638
Jan 14, 20255.555.555.505.505.50-
Jan 13, 20255.505.555.505.555.55-
Jan 10, 20255.405.555.405.555.55-
Jan 9, 20255.505.505.405.405.40-
Jan 8, 20255.055.555.055.505.50481
Jan 7, 20255.005.054.925.055.05120
Jan 6, 20255.055.055.005.005.00-
Jan 3, 20255.005.105.005.105.10-
Jan 2, 20254.945.004.905.005.00-
Dec 30, 20244.904.984.904.924.92-
Dec 27, 20244.944.964.904.924.92-
Dec 23, 20244.644.844.604.764.76-
Dec 20, 20244.744.744.644.644.64-
Dec 19, 20244.804.844.744.764.76-
Dec 18, 20244.784.824.784.804.80240
Dec 17, 20244.864.884.804.824.82-
Dec 16, 20244.904.904.844.844.84-
Dec 13, 20244.964.964.904.904.90-
Dec 12, 20244.884.964.864.964.96-
Dec 11, 20244.864.904.844.884.88-
Dec 10, 20244.864.904.844.864.86312
Dec 9, 20244.944.964.884.884.88-
Dec 6, 20244.864.964.744.964.962,840
Dec 5, 20244.884.884.824.824.82-
Dec 4, 20244.844.884.824.884.88-
Dec 3, 20244.924.924.824.864.86-
Dec 2, 20244.965.004.864.924.92-
Nov 29, 20244.964.984.924.964.96577
Nov 28, 20244.964.964.944.964.96-
Nov 27, 20244.965.004.944.984.98-
Nov 26, 20245.005.004.984.984.98-
Nov 25, 20245.005.005.005.005.00-
Nov 22, 20245.005.055.005.055.05-
Nov 21, 20244.925.004.925.005.002,406
Nov 20, 20244.884.944.824.924.92-
Nov 19, 20244.924.924.864.884.88-
Nov 18, 20244.944.964.904.904.90601
Nov 15, 20244.944.984.924.964.96-
Nov 14, 20244.965.004.904.984.98-
Nov 13, 20244.965.004.944.944.94312
Nov 12, 20245.005.004.984.984.98-
Nov 11, 20244.925.054.925.005.00200
Nov 8, 20244.984.994.964.994.99-
Nov 7, 20245.045.044.994.994.99-
Nov 6, 20244.965.084.965.055.05-
Nov 5, 20244.974.994.974.994.99-
Nov 4, 20244.975.004.975.005.00300
Nov 1, 20244.935.024.935.015.01-
Oct 31, 20244.974.974.874.934.93464
Oct 30, 20245.005.014.934.964.96-
Oct 29, 20245.055.065.005.025.02433
Oct 28, 20245.055.065.035.045.04-
Oct 25, 20245.025.085.025.065.06840
Oct 24, 20245.105.125.085.085.08-
Oct 23, 20245.145.145.095.125.1210
Oct 22, 20245.095.135.085.135.13-
Oct 21, 20245.085.115.085.115.11581
Oct 18, 20245.095.105.075.095.09-
Oct 17, 20245.095.115.085.095.09-
Oct 16, 20245.065.105.065.105.10505
Oct 15, 20245.075.095.055.075.07-
Oct 14, 20245.075.075.045.065.0620
Oct 11, 20245.025.075.025.075.07788
Oct 10, 20245.005.094.995.085.0866,031
Oct 9, 20245.065.084.965.085.086,683
Oct 8, 20243.643.943.533.843.84400
Oct 7, 20243.893.963.583.773.77148
Oct 4, 20242.592.902.582.792.791,000
Oct 3, 20242.572.582.542.542.54-
Oct 2, 20242.592.632.572.602.60500
Oct 1, 20242.572.592.522.582.58-
Sep 30, 20242.642.642.542.552.55-
Sep 27, 20242.562.622.542.582.58-
Sep 26, 20242.352.532.352.512.51-
Sep 25, 20242.312.382.312.352.35-
Sep 24, 20242.312.372.312.332.33-
Sep 23, 20242.282.332.242.272.27-
Sep 20, 20242.242.302.182.282.28-
Sep 19, 20242.282.312.232.232.23-
Sep 18, 20242.212.302.192.302.30962
Sep 17, 20242.182.242.182.232.23-
Sep 16, 20242.172.222.172.192.19-
Sep 13, 20242.232.232.172.182.18-
Sep 12, 20242.362.372.222.222.22-
Sep 11, 20242.232.362.222.362.36-
Sep 10, 20242.062.082.022.052.05360
Sep 9, 20242.052.082.042.062.06-
Sep 6, 20242.132.131.992.032.031,104
Sep 5, 20242.212.222.162.172.1740
Sep 4, 20242.242.262.182.192.19-
Sep 3, 20242.362.372.192.192.19-
Sep 2, 20242.422.442.422.442.44-
Aug 30, 20242.402.482.402.422.42-
Aug 29, 20242.362.462.312.462.4684
Aug 28, 20242.442.462.372.372.37-
Aug 27, 20242.512.512.402.442.44240
Aug 26, 20242.542.542.462.482.48-
Aug 23, 20242.432.522.432.482.48355
Aug 22, 20242.552.572.432.462.46687
Aug 21, 20242.462.572.452.572.57-
Aug 20, 20242.432.442.402.412.41-
Aug 19, 20242.432.452.382.402.40-
Aug 16, 20242.452.482.392.392.39-
Aug 15, 20242.322.512.322.472.47-
Aug 14, 20242.442.442.362.392.39620
Aug 13, 20242.452.452.402.442.44-
Aug 12, 20242.592.592.432.432.43-
Aug 9, 20242.602.632.552.552.55-
Aug 8, 20242.512.592.492.592.59-
Aug 7, 20242.582.762.432.432.43-
Aug 6, 20242.402.462.402.432.43-
Aug 5, 20242.482.522.382.382.38400
Aug 2, 20242.772.802.592.662.661,151
Aug 1, 20242.972.992.812.812.81-
Jul 31, 20242.953.002.942.992.99-
Jul 30, 20242.972.982.902.942.94240
Jul 29, 20243.133.132.992.992.99-
Jul 26, 20243.023.143.023.133.13368
Jul 25, 20243.033.153.003.113.11-
Jul 24, 20243.143.163.043.063.06-
Jul 23, 20243.193.203.133.183.18-
Jul 22, 20243.203.263.193.213.21-
Jul 19, 20243.373.373.203.263.26-
Jul 18, 20243.353.433.313.363.36-
Jul 17, 20243.383.453.303.353.35-
Jul 16, 20243.273.393.203.393.39960
Jul 15, 20243.353.353.173.273.27-
Jul 12, 20243.273.423.273.403.40-
Jul 11, 20243.133.313.133.283.28-
Jul 10, 20243.043.112.993.113.11-
Jul 9, 20243.153.152.983.033.03-
Jul 8, 20243.103.183.103.153.15757
Jul 5, 20243.163.213.073.073.07-
Jul 4, 20243.223.233.193.233.23-
Jul 3, 20243.063.243.023.223.22-
Jul 2, 20243.053.153.033.043.04-
Jul 1, 20243.103.143.063.083.08-
Jun 28, 20243.143.183.063.143.14-
Jun 27, 20243.223.243.123.213.21-
Jun 26, 20243.023.363.023.363.36-
Jun 25, 20243.103.122.942.982.98-
Jun 24, 20243.013.143.013.143.14481
Jun 21, 20243.093.132.993.033.03-
Jun 20, 20243.123.183.023.053.05-
Jun 19, 20243.153.153.123.153.15-
Jun 18, 20243.163.233.153.183.181,058
Jun 17, 20243.183.233.083.133.13902
Jun 14, 20243.403.453.233.243.24-
Jun 13, 20243.543.553.333.393.39221
Jun 12, 20243.623.833.553.553.55-
Jun 11, 20243.723.723.633.673.67-
Jun 10, 20243.823.823.673.733.73383
Jun 7, 20243.923.943.793.793.79-
Jun 6, 20243.873.953.853.913.91-
Jun 5, 20243.853.953.853.953.95-
Jun 4, 20243.963.983.903.903.90-
Jun 3, 20244.144.143.973.983.98400
May 31, 20244.164.184.034.104.10-
May 30, 20244.034.184.034.144.1448
May 29, 20244.214.244.064.074.07-
May 28, 20244.284.344.264.264.26-
May 27, 20244.324.324.324.324.32-
May 24, 20244.204.414.204.384.38-
May 23, 20244.344.344.184.184.18-
May 22, 20244.374.424.334.364.36-
May 21, 20244.394.504.384.414.41-
May 20, 20244.514.514.394.414.41-
May 17, 20244.414.484.364.414.41-
May 16, 20244.344.474.264.474.47-
May 15, 20244.484.534.194.244.24923
May 14, 20244.334.594.304.514.51-
May 13, 20244.294.454.284.414.41-
May 10, 20244.424.504.244.244.24300
May 9, 20244.324.434.284.364.36-
May 8, 20244.394.394.244.284.28-
May 7, 20244.384.474.384.444.44-
May 6, 20244.364.424.304.424.42-
May 3, 20244.414.454.364.404.40-
May 2, 20244.204.404.194.394.39-
Apr 30, 20244.124.174.034.144.14-
Apr 29, 20243.794.213.714.214.211,924
Apr 26, 20243.673.803.653.683.68-
Apr 25, 20243.613.653.563.653.65-
Apr 24, 20243.633.713.573.613.61-
Apr 23, 20243.623.743.603.683.68-
Apr 22, 20243.613.633.493.623.62481
Apr 19, 20243.553.653.513.633.63-
Apr 18, 20243.563.633.513.583.58-
Apr 17, 20243.593.673.573.603.60-
Apr 16, 20243.703.713.563.563.562,160
Apr 15, 20243.904.003.673.673.674,000
Apr 12, 20244.034.093.903.903.90-
Apr 11, 20244.034.093.974.094.09-
Apr 10, 20244.014.093.953.993.99-
Apr 9, 20244.044.164.034.094.09-
Apr 8, 20243.884.093.854.094.09-
Apr 5, 20243.823.953.823.873.87721
Apr 4, 20244.104.163.953.963.96-
Apr 3, 20243.844.103.804.004.00-
Apr 2, 20243.974.063.833.843.84-
Mar 28, 20244.124.124.024.034.03-
Mar 27, 20243.694.113.694.094.094,678
Mar 26, 20243.923.983.753.753.75558
Mar 25, 20244.004.143.873.883.881,005
Mar 22, 20244.304.304.134.134.13250
Mar 21, 20244.254.374.254.304.30-
Mar 20, 20244.224.294.114.294.29-
Mar 19, 20244.254.254.124.164.16-
Mar 18, 20244.214.274.144.274.27120
Mar 15, 20244.134.203.994.114.11-
Mar 14, 20244.424.564.144.144.14-
Mar 13, 20244.424.524.414.434.43-
Mar 12, 20244.504.614.364.394.39-
Mar 11, 20244.504.634.504.514.512,246
Mar 8, 20244.624.784.474.474.47-
Mar 7, 20244.574.774.494.614.61-
Mar 6, 20244.474.644.394.544.54722
Mar 5, 20244.964.964.524.524.52-
Mar 4, 20245.075.205.075.075.07-
Mar 1, 20245.125.224.975.075.07441
Feb 29, 20244.645.094.645.085.08-
Feb 28, 20244.574.794.524.744.74-
Feb 27, 20244.434.604.414.544.54-
Feb 26, 20244.524.524.354.404.40553
Feb 23, 20244.264.404.094.404.40-
Feb 22, 20244.324.434.264.264.2616
Feb 21, 20244.374.414.314.324.32-
Feb 20, 20244.654.654.304.324.32-
Feb 19, 20244.664.664.574.654.653,000
Feb 16, 20244.344.764.344.594.59-
Feb 15, 20244.114.454.114.414.4160
Feb 14, 20244.164.254.144.224.22-
Feb 13, 20244.304.304.304.304.30-
Feb 12, 20244.114.114.114.114.11385
Feb 9, 20244.284.284.284.284.28-
Feb 8, 20244.154.284.054.284.283,584
Feb 7, 20243.894.033.893.993.997,197
Feb 6, 20244.014.013.983.983.981,183
Feb 5, 20244.224.224.004.004.00906
Feb 2, 20244.424.424.424.424.42-
Feb 1, 20244.584.584.444.444.44219
Jan 31, 20244.814.814.534.534.534,657