Frankfurt - Delayed Quote EUR

PT GoTo Gojek Tokopedia Tbk (CK8.F)

0.0060

0.0000

(0.00%)

At close: 5:54:28 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	5,000
Jan 29, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Jan 28, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 27, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Jan 24, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 23, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Jan 22, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 20, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 16, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 15, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 9, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 3, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 2, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	30,000
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	35,714
Dec 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	130,000
Dec 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Dec 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Dec 5, 2024	0.0030	0.0060	0.0030	0.0060	0.0060	30,000
Dec 4, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 3, 2024	0.0055	0.0055	0.0030	0.0030	0.0030	160,000
Dec 2, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	140,000
Nov 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Nov 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	10,000
Nov 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 21, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 11, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	67,000
Nov 8, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 4, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Nov 1, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 31, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	10,000
Oct 30, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 28, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 25, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 24, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 23, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 22, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 21, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 18, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 17, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Oct 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	207,272
Oct 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 8, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 4, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 3, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 2, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Oct 1, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 27, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 20, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	117,162
Sep 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 18, 2024	0.0025	0.0050	0.0025	0.0050	0.0050	82,838
Sep 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 6, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 5, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 4, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 3, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 2, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 29, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 28, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 26, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	125,000
Aug 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 7, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 6, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 5, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Aug 2, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	28,940
Aug 1, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jul 31, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,000
Jul 30, 2024	0.0050	0.0050	0.0030	0.0030	0.0030	288,000
Jul 29, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	10,000
Jul 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 25, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jul 24, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	430,000
Jul 23, 2024	0.0045	0.0050	0.0045	0.0050	0.0050	1,633,222
Jul 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
Jul 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	132,000
Jul 8, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	300,000
Jul 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Jul 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 20, 2024	0.0020	0.0040	0.0020	0.0040	0.0040	35,000
Jun 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Jun 14, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 13, 2024	0.0045	0.0045	0.0035	0.0035	0.0035	1,200,000
Jun 12, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jun 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	101,000
Jun 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 4, 2024	0.0045	0.0045	0.0040	0.0040	0.0040	1,150,000
Jun 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 27, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 22, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 21, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 20, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 17, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 16, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 15, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
May 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
May 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,000
May 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
May 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	60,000
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Apr 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,634
Apr 22, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	371,666
Apr 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	120,000
Apr 16, 2024	0.0040	0.0060	0.0040	0.0060	0.0060	228,300
Apr 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	236,000
Apr 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	218,067
Apr 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 25, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	83,333
Mar 19, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 18, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	100,012
Mar 15, 2024	0.0060	0.0060	0.0055	0.0060	0.0060	166,500
Mar 14, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	158,888
Mar 13, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 12, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 8, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 7, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 6, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Mar 5, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	194,286
Mar 4, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Mar 1, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 28, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 27, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 23, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	132,000
Feb 22, 2024	0.0055	0.0055	0.0050	0.0050	0.0050	710,000
Feb 21, 2024	0.0060	0.0060	0.0055	0.0055	0.0055	250,000
Feb 20, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 19, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 16, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 15, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 14, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 13, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	2,000
Feb 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 9, 2024	0.0035	0.0070	0.0035	0.0070	0.0070	2,000
Feb 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 7, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 6, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 5, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 2, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Feb 1, 2024	0.0035	0.0075	0.0035	0.0065	0.0065	179,200
Jan 31, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 30, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000

CPW.MU Check Point Software Technologies Ltd

208.70

+7.25%

BINERO.ST Binero Group AB (publ)

3.2000

0.00%

0OK.HA Okta Inc

91.22

+0.92%

ADYE.VI Adyen N.V.

1,563.40

+3.15%

260A.T ALT INC

583.00

-3.48%

PKLB.F Perk Labs Inc.

0.0025

0.00%

NARF.L Narf Industries Plc

0.4250

0.00%

ODINE.IS ODINE TEKNOLOJI

125.30

+1.05%

AAT.MI AATECH S.p.A. Società Benefit

0.7650

+2.00%

CTAI.L Catenai PLC

0.1850

-2.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PT GoTo Gojek Tokopedia Tbk (CK8.F)

Related Tickers