Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

5N Plus Inc. (EMB.F)

Compare
3.2950
-0.0350
(-1.05%)
At close: April 4 at 8:02:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20253.29503.29503.29503.29503.2950-
Apr 3, 20253.33003.33003.33003.33003.3300-
Apr 2, 20253.28003.47003.28003.47003.4700-
Apr 1, 20253.26503.26503.26503.26503.2650-
Mar 31, 20253.25003.25003.25003.25003.2500-
Mar 28, 20253.30003.30003.30003.30003.3000-
Mar 27, 20253.42003.42003.42003.42003.4200-
Mar 26, 20253.53003.67003.53003.67003.670031
Mar 25, 20253.43003.43003.43003.43003.4300-
Mar 24, 20253.39003.39003.39003.39003.3900-
Mar 21, 20253.44003.44003.44003.44003.4400-
Mar 20, 20253.39003.39003.39003.39003.3900-
Mar 19, 20253.05003.55503.05003.55503.5550-
Mar 18, 20253.14003.14003.14003.14003.1400-
Mar 17, 20253.23003.23003.23003.23003.2300-
Mar 14, 20253.21003.21003.21003.21003.2100-
Mar 13, 20253.44503.44503.44503.44503.4450-
Mar 12, 20253.36003.36003.36003.36003.3600-
Mar 11, 20253.40003.40003.40003.40003.4000-
Mar 10, 20253.65003.65003.65003.65003.6500-
Mar 7, 20253.67003.67003.67003.67003.6700-
Mar 6, 20253.70003.70003.70003.70003.7000-
Mar 5, 20253.64003.64003.64003.64003.6400-
Mar 4, 20253.94503.94503.94503.94503.9450-
Mar 3, 20254.24504.24504.24504.24504.2450-
Feb 28, 20254.32004.32004.32004.32004.3200-
Feb 27, 20254.31004.46004.31004.46004.4600-
Feb 26, 20254.46504.46504.44504.44504.4450-
Feb 25, 20254.46004.46004.46004.46004.4600-
Feb 24, 20254.49004.49004.49004.49004.4900-
Feb 21, 20254.61004.61004.61004.61004.6100-
Feb 20, 20254.76004.76004.76004.76004.7600-
Feb 19, 20254.85004.85004.85004.85004.8500-
Feb 18, 20255.03005.03005.03005.03005.0300-
Feb 17, 20254.87004.87004.87004.87004.8700-
Feb 14, 20254.93004.93004.93004.93004.9300-
Feb 13, 20254.76504.86504.76504.86504.8650-
Feb 12, 20254.70504.70504.70504.70504.7050-
Feb 11, 20254.91504.91504.91504.91504.9150-
Feb 10, 20254.90504.90504.90504.90504.9050-
Feb 7, 20254.90004.90004.90004.90004.9000-
Feb 6, 20254.98004.98004.98004.98004.9800-
Feb 5, 20254.97504.97504.97504.97504.9750-
Feb 4, 20255.01005.01005.01005.01005.0100-
Feb 3, 20254.98504.98504.98504.98504.9850-
Jan 31, 20255.06005.06005.06005.06005.0600-
Jan 30, 20255.23005.23005.23005.23005.2300-
Jan 29, 20255.27005.27005.27005.27005.2700-
Jan 28, 20255.42005.42005.42005.42005.4200-
Jan 27, 20255.75005.75005.75005.75005.7500-
Jan 24, 20255.38005.38005.38005.38005.3800-
Jan 23, 20255.30005.30005.30005.30005.3000-
Jan 22, 20255.25005.25005.25005.25005.2500-
Jan 21, 20255.24005.24005.24005.24005.2400-
Jan 20, 20255.17005.17005.17005.17005.1700-
Jan 17, 20255.12005.12005.12005.12005.1200-
Jan 16, 20254.93004.93004.93004.93004.9300-
Jan 15, 20254.93004.93004.93004.93004.9300-
Jan 14, 20254.98504.98504.98504.98504.9850-
Jan 13, 20255.04005.11005.04005.11005.1100-
Jan 10, 20255.02005.02005.02005.02005.0200-
Jan 9, 20255.02005.02005.02005.02005.0200-
Jan 8, 20255.14005.14005.14005.14005.1400-
Jan 7, 20255.15005.15005.15005.15005.1500-
Jan 6, 20255.20005.20005.20005.20005.2000-
Jan 3, 20255.21005.21005.21005.21005.2100-
Jan 2, 20254.81004.81004.81004.81004.8100-
Dec 30, 20244.63504.63504.63504.63504.6350-
Dec 27, 20244.70004.79004.70004.79004.7900-
Dec 23, 20244.62004.62004.62004.62004.6200-
Dec 20, 20244.55504.61004.55504.61004.6100-
Dec 19, 20244.40004.56004.40004.56004.5600-
Dec 18, 20244.40004.40004.40004.40004.4000-
Dec 17, 20244.24004.24004.24004.24004.2400-
Dec 16, 20244.17004.17004.17004.17004.1700-
Dec 13, 20244.27004.27004.27004.27004.2700-
Dec 12, 20244.18004.18004.18004.18004.1800-
Dec 11, 20244.07504.07504.07504.07504.0750-
Dec 10, 20244.09004.19004.09004.19004.1900-
Dec 9, 20244.08004.08004.08004.08004.0800-
Dec 6, 20244.10004.10004.10004.10004.1000-
Dec 5, 20244.22504.22504.22504.22504.2250-
Dec 4, 20244.38504.45004.38504.44004.44006,000
Dec 3, 20244.25504.25504.25504.25504.2550-
Dec 2, 20244.27504.27504.27504.27504.2750-
Nov 29, 20244.16004.16004.16004.16004.1600-
Nov 28, 20244.17004.23504.17004.23504.2350-
Nov 27, 20244.09004.09004.08504.08504.0850-
Nov 26, 20244.33504.33504.33504.33504.3350-
Nov 25, 20244.28504.28504.28504.28504.2850-
Nov 22, 20244.34004.34004.34004.34004.3400-
Nov 21, 20244.21504.21504.21504.21504.2150-
Nov 20, 20244.31004.31004.31004.31004.3100-
Nov 19, 20244.27504.41004.27504.41004.4100-
Nov 18, 20244.34004.34004.34004.34004.3400-
Nov 15, 20244.35004.54004.35004.54004.5400-
Nov 14, 20244.30504.41504.30504.41504.4150-
Nov 13, 20244.27004.44504.27004.44504.4450-
Nov 12, 20244.32004.32004.32004.32004.3200-
Nov 11, 20244.36004.36004.36004.36004.3600-
Nov 8, 20244.36004.36004.36004.36004.3600-
Nov 7, 20244.42004.42004.41504.41504.4150-
Nov 6, 20244.65004.65004.65004.65004.6500-
Nov 5, 20244.57004.57004.57004.57004.5700-
Nov 4, 20244.55004.55004.55004.55004.5500-
Nov 1, 20244.54504.54504.54504.54504.5450-
Oct 31, 20245.07005.07004.65504.65504.655040
Oct 30, 20244.86004.86004.79504.79504.7950-
Oct 29, 20244.80005.00004.80005.00005.0000-
Oct 28, 20244.78004.93004.78004.93004.9300-
Oct 25, 20244.61004.61004.61004.61004.6100-
Oct 24, 20244.37504.37504.37504.37504.3750-
Oct 23, 20244.48504.48504.48504.48504.4850-
Oct 22, 20244.48004.48004.48004.48004.4800-
Oct 21, 20244.45004.45004.45004.45004.4500-
Oct 18, 20244.42004.42004.42004.42004.4200-
Oct 17, 20244.51004.51004.51004.51004.5100-
Oct 16, 20244.46504.46504.46504.46504.4650-
Oct 15, 20244.40004.40004.40004.40004.4000-
Oct 14, 20244.39504.39504.39504.39504.3950-
Oct 11, 20244.41004.41004.41004.41004.4100-
Oct 10, 20244.43504.43504.43504.43504.4350-
Oct 9, 20244.42504.42504.42504.42504.4250-
Oct 8, 20244.35004.35004.35004.35004.3500-
Oct 7, 20244.37504.37504.37504.37504.3750-
Oct 4, 20244.33004.33004.33004.33004.3300-
Oct 3, 20244.36004.36004.36004.36004.3600-
Oct 2, 20244.27504.27504.27504.27504.2750-
Oct 1, 20244.32504.32504.32504.32504.3250-
Sep 30, 20244.33504.40504.33504.40504.4050-
Sep 27, 20244.34004.34004.34004.34004.3400-
Sep 26, 20244.33504.33504.33504.33504.3350-
Sep 25, 20244.42504.55504.42504.55504.5550-
Sep 24, 20244.42004.42004.42004.42004.4200-
Sep 23, 20244.43504.43504.43504.43504.4350-
Sep 20, 20244.60004.60004.60004.60004.6000-
Sep 19, 20244.60504.61004.60504.61004.610050
Sep 18, 20244.65004.65004.65004.65004.6500-
Sep 17, 20244.64504.64504.64504.64504.6450-
Sep 16, 20244.63004.63004.48004.48004.48004,600
Sep 13, 20244.63504.63504.63504.63504.6350-
Sep 12, 20244.54004.54004.54004.54004.5400-
Sep 11, 20244.53004.53004.53004.53004.5300-
Sep 10, 20244.53504.53504.53504.53504.5350-
Sep 9, 20244.42004.42004.42004.42004.4200-
Sep 6, 20244.34504.34504.34504.34504.3450-
Sep 5, 20244.35004.35004.35004.35004.3500-
Sep 4, 20244.36504.36504.36504.36504.3650-
Sep 3, 20244.51504.51504.51504.51504.5150-
Sep 2, 20244.53004.53004.53004.53004.5300-
Aug 30, 20244.49004.49004.49004.49004.4900-
Aug 29, 20244.40004.40504.40004.40504.4050-
Aug 28, 20244.38504.38504.38504.38504.3850-
Aug 27, 20244.39004.45504.39004.45504.4550-
Aug 26, 20244.24004.24004.24004.24004.2400-
Aug 23, 20244.17504.17504.17504.17504.1750-
Aug 22, 20244.25504.25504.25504.25504.2550-
Aug 21, 20243.96503.96503.96503.96503.9650-
Aug 20, 20243.96003.96003.96003.96003.9600-
Aug 19, 20243.97003.97003.97003.97003.9700-
Aug 16, 20243.87003.87003.87003.87003.8700-
Aug 15, 20243.83503.83503.83503.83503.8350-
Aug 14, 20243.79503.79503.79503.79503.7950-
Aug 13, 20243.79503.79503.79503.79503.7950-
Aug 12, 20243.83003.83003.83003.83003.8300-
Aug 9, 20243.94503.94503.94503.94503.9450-
Aug 8, 20243.76503.76503.76503.76503.7650-
Aug 7, 20243.82003.82003.82003.82003.8200-
Aug 6, 20243.65003.65003.65003.65003.6500-
Aug 5, 20243.74003.74003.74003.74003.7400-
Aug 2, 20243.93003.93003.93003.93003.9300-
Aug 1, 20243.92503.92503.92503.92503.9250-
Jul 31, 20243.80503.80503.80503.80503.8050-
Jul 30, 20243.78003.78003.78003.78003.7800-
Jul 29, 20243.82503.82503.82503.82503.8250-
Jul 26, 20243.72503.72503.72503.72503.7250-
Jul 25, 20243.79503.79503.79503.79503.7950-
Jul 24, 20243.82003.82003.82003.82003.8200-
Jul 23, 20243.75003.75003.75003.75003.7500-
Jul 22, 20243.63503.80503.63503.80503.805027
Jul 19, 20243.65503.76003.65503.76003.7600-
Jul 18, 20243.70503.84503.70503.84503.8450-
Jul 17, 20243.92003.92003.92003.92003.9200-
Jul 16, 20243.90503.90503.90503.90503.9050-
Jul 15, 20243.92003.92003.92003.92003.9200-
Jul 12, 20243.86003.86003.85503.85503.8550-
Jul 11, 20243.87003.87003.86003.86003.8600-
Jul 10, 20243.79003.79003.79003.79003.7900-
Jul 9, 20243.87003.87003.87003.87003.8700-
Jul 8, 20243.89503.99003.89503.99003.9900-
Jul 5, 20244.12004.15504.12004.15504.1550-
Jul 4, 20244.12504.12504.12504.12504.1250-
Jul 3, 20244.15004.15004.15004.15004.1500-
Jul 2, 20244.12504.12504.12504.12504.1250-
Jul 1, 20244.13504.13504.13504.13504.1350-
Jun 28, 20244.20004.20004.20004.20004.2000-
Jun 27, 20244.09504.09504.09504.09504.0950-
Jun 26, 20244.10004.10004.10004.10004.1000-
Jun 25, 20243.90503.90503.90503.90503.9050-
Jun 24, 20243.83003.83003.83003.83003.8300-
Jun 21, 20243.81003.81503.81003.81503.8150-
Jun 20, 20243.75503.75503.75503.75503.7550-
Jun 19, 20243.80503.80503.80503.80503.8050-
Jun 18, 20243.82503.82503.82503.82503.8250-
Jun 17, 20243.96503.96503.96503.96503.9650-
Jun 14, 20243.95503.95503.95503.95503.9550-
Jun 13, 20243.91503.91503.91503.91503.9150-
Jun 12, 20243.99503.99503.99503.99503.9950-
Jun 11, 20244.04504.29004.04504.13504.13501,242
Jun 10, 20243.91503.91503.91503.91503.9150-
Jun 7, 20243.77503.77503.77503.77503.7750-
Jun 6, 20243.88503.88503.88003.88003.8800400
Jun 5, 20243.83503.83503.83503.83503.8350-
Jun 4, 20243.71503.71503.71503.71503.7150-
Jun 3, 20243.79003.79003.79003.79003.7900-
May 31, 20243.76003.76003.76003.76003.7600-
May 30, 20243.84003.84003.84003.84003.8400-
May 29, 20243.91503.91503.91503.91503.9150-
May 28, 20243.97003.97003.97003.97003.9700-
May 27, 20243.91503.91503.91503.91503.9150-
May 24, 20243.56003.56003.56003.56003.5600-
May 23, 20243.55003.55003.55003.55003.5500-
May 22, 20243.48503.48503.48503.48503.4850-
May 21, 20243.49503.49503.49503.49503.4950-
May 20, 20243.49503.49503.49503.49503.4950-
May 17, 20243.55503.55503.55503.55503.5550-
May 16, 20243.48003.48003.48003.48003.4800-
May 15, 20243.44003.44003.44003.44003.4400-
May 14, 20243.41503.41503.41503.41503.4150-
May 13, 20243.37503.37503.37503.37503.3750-
May 10, 20243.36503.36503.36503.36503.3650-
May 9, 20243.34503.34503.34503.34503.3450-
May 8, 20243.39003.39003.39003.39003.3900-
May 7, 20243.15503.15503.15503.15503.1550-
May 6, 20243.13503.13503.13503.13503.1350-
May 3, 20243.05503.05503.05503.05503.0550-
May 2, 20243.08003.19503.08003.19503.1950-
Apr 30, 20243.12503.12503.12503.12503.1250-
Apr 29, 20243.21503.21503.21503.21503.2150-
Apr 26, 20243.11503.11503.11503.11503.1150-
Apr 25, 20243.10003.10003.10003.10003.1000-
Apr 24, 20243.16503.26503.15503.15503.1550400
Apr 23, 20243.25003.25003.25003.25003.2500-
Apr 22, 20243.08503.08503.08503.08503.0850-
Apr 19, 20243.16503.16503.16503.16503.1650-
Apr 18, 20243.11003.11003.11003.11003.1100-
Apr 17, 20243.19003.19003.19003.19003.1900-
Apr 16, 20243.16003.16003.16003.16003.1600-
Apr 15, 20243.21003.21003.21003.21003.2100-
Apr 12, 20243.29003.29503.29003.29503.2950-
Apr 11, 20243.20003.20003.20003.20003.2000-
Apr 10, 20243.14503.14503.14503.14503.1450-
Apr 9, 20243.18503.25003.18503.25003.2500-
Apr 8, 20243.19503.28503.19503.28503.2850-
Apr 5, 20243.19503.19503.19503.19503.1950-
Apr 4, 20243.25003.34003.25003.34003.3400-

Related Tickers

E7T.HM Alexium International Group Ltd
0.0050
0.00%
 
FPR.F Alto Ingredients, Inc.
0.8935
-8.26%
 
E7T.F Alexium International Group Limited
0.0010
0.00%
 
FFO1.MU Fufeng Group Limited
0.7500
0.00%
 
ZGV3.F Gevo, Inc.
0.9265
-4.78%