Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Datametrex AI Ltd. R (D4G0.BE)

0.0460
-0.0014
(-2.95%)
At close: April 30 at 8:10:51 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.04600.04600.04600.04600.0460-
Apr 29, 20250.04740.04740.04740.04740.0474-
Apr 28, 20250.04740.04740.04740.04740.0474-
Apr 25, 20250.04760.04760.04760.04760.0476-
Apr 24, 20250.04760.04760.04760.04760.0476-
Apr 23, 20250.05400.05400.05400.05400.0540-
Apr 22, 20250.05020.05020.05020.05020.0502-
Apr 17, 20250.04440.04440.04440.04440.0444-
Apr 16, 20250.04720.04720.04720.04720.0472-
Apr 15, 20250.04760.04760.04760.04760.0476-
Apr 14, 20250.04740.04740.04740.04740.0474-
Apr 11, 20250.04760.04760.04760.04760.0476-
Apr 10, 20250.04840.04840.04840.04840.0484-
Apr 9, 20250.04440.04440.04440.04440.0444-
Apr 8, 20250.05140.05140.05140.05140.0514-
Apr 7, 20250.05100.05100.05100.05100.0510-
Apr 4, 20250.05120.05120.05120.05120.0512-
Apr 3, 20250.05100.05100.05100.05100.0510-
Apr 2, 20250.05180.05180.05180.05180.0518-
Apr 1, 20250.05340.05340.05340.05340.0534-
Mar 31, 20250.05160.05160.05160.05160.0516-
Mar 28, 20250.05340.05340.05340.05340.0534-
Mar 27, 20250.05380.05380.05380.05380.0538-
Mar 26, 20250.05380.05380.05380.05380.0538-
Mar 25, 20250.05480.05480.05480.05480.0548-
Mar 24, 20250.05300.05300.05300.05300.0530-
Mar 21, 20250.05500.05500.05500.05500.0550-
Mar 20, 20250.05460.05460.05460.05460.0546-
Mar 19, 20250.05280.06000.05280.06000.06005,681
Mar 18, 20250.05620.05620.05620.05620.0562-
Mar 17, 20250.05440.05440.05440.05440.0544-
Mar 14, 20250.05280.05280.05280.05280.0528-
Mar 13, 20250.05440.05440.05440.05440.0544-
Mar 12, 20250.05540.05540.05540.05540.0554-
Mar 11, 20250.05440.05440.05440.05440.0544-
Mar 10, 20250.05480.05480.05480.05480.0548-
Mar 7, 20250.05640.05640.05640.05640.0564-
Mar 6, 20250.06140.06140.06140.06140.0614-
Mar 5, 20250.06180.06180.06180.06180.0618-
Mar 4, 20250.05920.05920.05920.05920.0592-
Mar 3, 20250.05660.05660.05660.05660.0566-
Feb 28, 20250.06320.06320.06320.06320.0632-
Feb 27, 20250.06980.06980.06980.06980.0698-
Feb 26, 20250.06980.06980.06980.06980.0698-
Feb 25, 20250.07700.07700.07700.07700.0770-
Feb 24, 20250.08080.08080.08080.08080.0808-
Feb 21, 20250.08800.08800.08800.08800.0880-
Feb 20, 20250.18600.18600.18600.18600.1860-
Feb 19, 2025 1:30 Stock Splits
Feb 19, 20250.18600.18600.18600.18600.1860-
Feb 18, 20250.13200.18600.13200.18600.1860-
Feb 17, 20250.00520.00520.00420.00440.0044-
Feb 14, 20250.00360.00420.00340.00420.0042-
Feb 13, 20250.00380.00540.00380.00520.0052-
Feb 12, 20250.00380.00540.00380.00540.0054-
Feb 11, 20250.00380.00660.00380.00540.0054-
Feb 10, 20250.00380.00540.00380.00540.0054-
Feb 7, 20250.00400.00560.00400.00560.0056-
Feb 6, 20250.00380.00700.00380.00700.0070-
Feb 5, 20250.00400.00560.00400.00560.0056-
Feb 4, 20250.00400.00560.00400.00560.0056-
Feb 3, 20250.15000.16800.12000.16800.1680-
Jan 31, 20250.16200.21600.16200.21600.2160-
Jan 30, 20250.16200.21600.16200.21600.2160-
Jan 29, 20250.16200.21600.16200.21600.2160-
Jan 28, 20250.16200.21000.16200.21000.2100-
Jan 27, 20250.16800.21600.16200.21600.2160-
Jan 24, 20250.16800.21600.16800.21600.2160-
Jan 23, 20250.16200.26400.16200.26400.2640-
Jan 22, 20250.15600.21000.15600.21000.2100-
Jan 21, 20250.15600.21000.15600.21000.2100-
Jan 20, 20250.15600.20400.15600.20400.2040-
Jan 17, 20250.15600.20400.15600.20400.2040-
Jan 16, 20250.15600.20400.15600.20400.2040-
Jan 15, 20250.15600.20400.15600.20400.2040-
Jan 14, 20250.15000.21600.15000.21600.2160-
Jan 13, 20250.16200.21600.16200.21600.2160-
Jan 10, 20250.16800.21600.16200.21600.2160-
Jan 9, 20250.12000.13200.12000.13200.1320-
Jan 8, 20250.12600.18000.12600.17400.1740-
Jan 7, 20250.12600.21000.12600.21000.2100-
Jan 6, 20250.15600.22800.15600.18000.1800-
Jan 3, 20250.11400.16800.11400.16800.1680-
Jan 2, 20250.09000.09000.09000.09000.0900-
Dec 30, 20240.09600.09600.09000.09600.0960-
Dec 27, 20240.07800.07800.07800.07800.0780-
Dec 23, 20240.12000.16800.12000.16800.1680-
Dec 20, 20240.12000.16800.12000.16800.1680-
Dec 19, 20240.14400.20400.14400.20400.2040-
Dec 18, 20240.14400.22200.14400.21600.2160-
Dec 17, 20240.18000.22200.16200.19200.1920-
Dec 16, 20240.18000.39000.18000.23400.23402,333
Dec 13, 20240.15000.15000.15000.15000.1500-
Dec 12, 20240.13200.19800.13200.19800.1980-
Dec 11, 20240.12000.18000.12000.18000.1800-
Dec 10, 20240.12000.17400.12000.17400.1740-
Dec 9, 20240.13200.18600.13200.17400.1740-
Dec 6, 20240.15000.22200.15000.22200.2220-
Dec 5, 20240.12000.22200.12000.19800.1980-
Dec 4, 20240.16800.22200.16800.17400.1740-
Dec 3, 20240.16200.21600.16200.21600.2160-
Dec 2, 20240.16200.16200.16200.16200.1620-
Nov 29, 20240.15600.21600.15600.21600.2160-
Nov 28, 20240.15000.21000.15000.21000.2100-
Nov 27, 20240.12000.12000.12000.12000.1200-
Nov 26, 20240.11400.19800.11400.19800.1980-
Nov 25, 20240.12000.12000.12000.12000.1200-
Nov 22, 20240.12000.13200.12000.13200.1320-
Nov 21, 20240.09000.10800.08400.10800.1080-
Nov 20, 20240.09600.09600.09600.09600.0960-
Nov 19, 20240.09600.09600.09600.09600.0960-
Nov 18, 20240.12000.16800.12000.16800.1680-
Nov 15, 20240.12000.17400.12000.17400.1740-
Nov 14, 20240.12000.12000.12000.12000.1200-
Nov 13, 20240.10800.10800.10200.10200.1020-
Nov 12, 20240.09600.09600.09600.09600.0960-
Nov 11, 20240.11400.16200.09600.15600.1560-
Nov 8, 20240.13800.16200.12000.16200.1620-
Nov 7, 20240.13800.15000.13800.15000.1500-
Nov 6, 20240.13800.15000.13800.15000.1500-
Nov 5, 20240.13800.15600.13800.15600.1560-
Nov 4, 20240.13800.15600.13800.15600.1560-
Nov 1, 20240.13800.15000.13800.15000.1500-
Oct 31, 20240.14400.15600.13800.15600.1560-
Oct 30, 20240.18600.18600.16800.16800.1680-
Oct 29, 20240.18600.20400.18600.20400.2040-
Oct 28, 20240.18000.20400.16800.20400.2040-
Oct 25, 20240.18600.23400.18000.19200.1920-
Oct 24, 20240.17400.20400.17400.20400.2040-
Oct 23, 20240.18600.20400.17400.20400.2040-
Oct 22, 20240.16800.20400.16800.20400.2040-
Oct 21, 20240.18600.20400.18600.20400.2040-
Oct 18, 20240.18600.20400.15000.20400.2040250
Oct 17, 20240.18600.20400.18600.18600.1860-
Oct 16, 20240.18600.20400.18600.20400.2040-
Oct 15, 20240.18000.19800.17400.19800.1980-
Oct 14, 20240.13800.13800.13800.13800.1380-
Oct 11, 20240.13800.15000.13800.15000.1500-
Oct 10, 20240.15600.15600.12600.14400.1440-
Oct 9, 20240.18000.18000.16200.16200.1620-
Oct 8, 20240.18000.18000.18000.18000.1800-
Oct 7, 20240.17400.18000.17400.18000.1800-
Oct 4, 20240.17400.17400.11400.11400.1140666
Oct 3, 20240.17400.17400.17400.17400.1740-
Oct 2, 20240.17400.24000.16800.16800.1680666
Oct 1, 20240.16200.17400.14400.17400.1740-
Sep 30, 20240.19800.19800.19200.19200.1920-
Sep 27, 20240.25800.25800.19800.19800.1980-
Sep 26, 20240.19800.31200.19800.31200.3120-
Sep 25, 20240.25800.26400.20400.20400.2040-
Sep 24, 20240.19800.22800.19800.20400.2040-
Sep 23, 20240.22200.26400.21000.21000.2100-
Sep 20, 20240.28800.28800.28800.28800.2880-
Sep 19, 20240.22800.28800.22200.28800.2880-
Sep 18, 20240.22800.22800.22800.22800.2280-
Sep 17, 20240.22800.22800.19800.22800.2280-
Sep 16, 20240.21600.23400.21600.22800.2280-
Sep 13, 20240.23400.23400.23400.23400.2340-
Sep 12, 20240.24000.24600.23400.23400.2340-
Sep 11, 20240.25800.25800.20400.24000.2400-
Sep 10, 20240.24000.25800.24000.25800.2580-
Sep 9, 20240.22800.24000.22800.24000.2400-
Sep 6, 20240.25800.30000.25800.25800.2580-
Sep 5, 20240.25200.25800.25200.25800.2580-
Sep 4, 20240.27000.27000.27000.27000.2700-
Sep 3, 20240.27000.27000.27000.27000.2700-
Sep 2, 20240.27000.27000.27000.27000.2700-
Aug 30, 20240.27000.27000.27000.27000.2700-
Aug 29, 20240.27000.27000.27000.27000.2700-
Aug 28, 20240.26400.27000.26400.27000.2700-
Aug 27, 20240.24000.31200.24000.25200.2520-
Aug 26, 20240.17400.27000.16800.24000.2400-
Aug 23, 20240.22800.22800.18000.18000.1800-
Aug 22, 20240.18000.22800.18000.22800.2280-
Aug 21, 20240.17400.18000.17400.18000.1800-
Aug 20, 20240.16200.17400.16200.17400.1740-
Aug 19, 20240.24000.24000.16800.16800.1680-
Aug 16, 20240.24000.25200.16800.25200.2520-
Aug 15, 20240.24000.24000.24000.24000.2400-
Aug 14, 20240.24000.24000.24000.24000.2400-
Aug 13, 20240.24000.24000.24000.24000.2400-
Aug 12, 20240.24000.24000.24000.24000.2400-
Aug 9, 20240.24000.24000.24000.24000.2400-
Aug 8, 20240.22200.24000.19800.24000.2400-
Aug 7, 20240.24000.24000.16800.16800.1680-
Aug 6, 20240.19800.24000.16800.24000.2400-
Aug 5, 20240.21000.21000.20400.20400.2040-
Aug 2, 20240.22800.22800.22200.22200.2220-
Aug 1, 20240.23400.24000.22800.22800.2280-
Jul 31, 20240.22200.25200.22200.24000.2400-
Jul 30, 20240.23400.23400.22200.22200.2220-
Jul 29, 20240.24000.24600.23400.23400.2340-
Jul 26, 20240.21600.21600.21000.21600.2160-
Jul 25, 20240.24000.25200.21600.21600.2160-
Jul 24, 20240.24000.25200.24000.24000.2400-
Jul 23, 20240.24000.25200.22200.24000.2400-
Jul 22, 20240.24000.25200.24000.24000.2400-
Jul 19, 20240.24000.25200.24000.24000.2400-
Jul 18, 20240.24000.25200.24000.24000.2400-
Jul 17, 20240.24000.25200.24000.25200.2520-
Jul 16, 20240.24000.25200.18600.24000.2400-
Jul 15, 20240.24000.25200.24000.24000.2400-
Jul 12, 20240.24000.25200.24000.24000.2400-
Jul 11, 20240.24600.25200.24000.24000.2400-
Jul 10, 20240.24000.25200.24000.24600.2460-
Jul 9, 20240.16800.24000.16800.24000.2400-
Jul 8, 20240.24000.25200.19200.19200.1920-
Jul 5, 20240.19200.25200.19200.24000.2400-
Jul 4, 20240.18600.25800.18600.25800.2580-
Jul 3, 20240.25800.27000.15600.17400.1740-
Jul 2, 20240.27000.29400.25800.25800.2580-
Jul 1, 20240.31800.32400.27000.27000.2700-
Jun 28, 20240.27600.28200.27600.27600.2760-
Jun 27, 20240.37800.39000.25800.27600.2760-
Jun 26, 20240.37800.39000.37800.37800.3780-
Jun 25, 20240.37800.39000.35400.35400.3540-
Jun 24, 20240.37200.39000.37200.37800.3780-
Jun 21, 20240.35400.37800.35400.37200.3720-
Jun 20, 20240.36600.39000.35400.35400.3540-
Jun 19, 20240.36600.37200.36600.36600.3660-
Jun 18, 20240.24600.36000.24600.36000.3600-
Jun 17, 20240.38400.39600.24600.24600.24601,666
Jun 14, 20240.36600.39000.36600.38400.3840-
Jun 13, 20240.36600.37800.36000.36600.3660-
Jun 12, 20240.36600.37800.36600.36600.3660-
Jun 11, 20240.36600.37800.21600.21600.2160266
Jun 10, 20240.36600.37800.36600.36600.3660-
Jun 7, 20240.36000.37200.36000.36600.3660-
Jun 6, 20240.18000.37200.18000.36000.3600-
Jun 5, 20240.36600.37200.30000.30000.3000-
Jun 4, 20240.36600.37200.36600.36600.3660-
Jun 3, 20240.45600.46800.36600.45600.4560-
May 31, 20240.46800.47400.40800.42000.4200-
May 30, 20240.40800.46800.40800.46800.4680-
May 29, 20240.36600.37800.34800.36600.3660-
May 28, 20240.36600.37800.36600.36600.3660-
May 27, 20240.37800.37800.36600.36600.3660-
May 24, 20240.36600.37800.34800.36600.3660-
May 23, 20240.36600.37800.36600.36600.3660-
May 22, 20240.36600.37800.21600.21600.2160252
May 21, 20240.36600.37800.36600.36600.3660-
May 20, 20240.36600.37200.36000.36000.3600-
May 17, 20240.36600.37200.36600.36600.3660-
May 16, 20240.35400.36600.35400.35400.3540-
May 15, 20240.37800.39000.30000.35400.3540-
May 14, 20240.37800.38400.37800.37800.3780-
May 13, 20240.37800.39000.37800.37800.3780-
May 10, 20240.37800.39000.37800.37800.3780-
May 9, 20240.37800.38400.37800.37800.3780-
May 8, 20240.37800.39000.37800.37800.3780-
May 7, 20240.37800.39000.37800.37800.3780-
May 6, 20240.37800.38400.37800.37800.3780-
May 3, 20240.37800.38400.37800.37800.3780-
May 2, 20240.37200.38400.37200.37800.3780-
Apr 30, 20240.52200.52200.37800.41400.4140-