Berlin - Delayed Quote EUR

First Tellurium Corp (G1J.BE)

0.0775
-0.0030
(-3.73%)
At close: May 23 at 7:10:06 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.07350.07750.07300.07750.0775-
May 22, 20250.08300.08550.08050.08050.0805-
May 21, 20250.08200.08550.08200.08350.0835-
May 20, 20250.08250.08850.08250.08850.0885-
May 19, 20250.08250.08950.08150.08950.0895-
May 16, 20250.08350.08850.08350.08750.0875-
May 15, 20250.08300.08850.08300.08700.0870-
May 14, 20250.08650.08850.08600.08850.0885-
May 13, 20250.08700.08900.08650.08750.0875-
May 12, 20250.08750.09100.08750.09100.0910-
May 9, 20250.08300.08400.08300.08350.0835-
May 8, 20250.09000.09000.08950.08950.0895-
May 7, 20250.09600.09650.09000.09200.0920-
May 6, 20250.09500.10000.09500.09550.0955-
May 5, 20250.09800.10100.09800.10100.1010-
May 2, 20250.10200.10300.10000.10000.1000-
Apr 30, 20250.10100.10400.10100.10300.1030-
Apr 29, 20250.09450.10100.09450.10100.1010-
Apr 28, 20250.08850.09800.08850.09800.0980-
Apr 25, 20250.08950.08950.08750.08750.0875-
Apr 24, 20250.08600.09750.08550.09450.0945-
Apr 23, 20250.08050.09000.08050.08750.0875-
Apr 22, 20250.07850.08450.07850.08450.0845-
Apr 17, 20250.09550.09550.09300.09450.0945-
Apr 16, 20250.09100.09500.09100.09350.0935-
Apr 15, 20250.08550.09200.08550.09150.0915-
Apr 14, 20250.08950.08950.08700.08700.0870-
Apr 11, 20250.08350.08650.08150.08650.0865-
Apr 10, 20250.08400.08550.08150.08400.0840-
Apr 9, 20250.08100.08600.08100.08600.0860-
Apr 8, 20250.08500.08650.08250.08450.0845-
Apr 7, 20250.07900.08450.07200.08400.0840-
Apr 4, 20250.09550.09600.08500.08700.0870-
Apr 3, 20250.09550.09550.09300.09400.0940-
Apr 2, 20250.09650.09900.09650.09900.0990-
Apr 1, 20250.09950.09950.09850.09950.0995-
Mar 31, 20250.10600.10800.09700.09700.0970-
Mar 28, 20250.11300.12300.10900.10900.1090-
Mar 27, 20250.10400.11400.09750.11400.1140-
Mar 26, 20250.08800.10900.08800.10800.1080-
Mar 25, 20250.08450.08550.08400.08550.0855-
Mar 24, 20250.08800.08800.08100.08400.0840-
Mar 21, 20250.08750.08750.08500.08500.0850-
Mar 20, 20250.08050.08500.07950.08500.0850-
Mar 19, 20250.08300.08350.08150.08150.0815-
Mar 18, 20250.08000.08150.07800.08100.0810-
Mar 17, 20250.08900.09150.08600.09150.0915-
Mar 14, 20250.08350.09100.08300.09100.0910-
Mar 13, 20250.08300.08300.08100.08100.0810-
Mar 12, 20250.08250.08350.08100.08150.0815-
Mar 11, 20250.07950.08200.07900.08200.0820-
Mar 10, 20250.08300.08300.07850.07850.0785-
Mar 7, 20250.07400.07550.07350.07550.0755-
Mar 6, 20250.07700.07750.07200.07300.0730-
Mar 5, 20250.07550.07800.07500.07800.0780-
Mar 4, 20250.07850.07850.07350.07650.0765-
Mar 3, 20250.07950.08150.07950.07950.0795-
Feb 28, 20250.08000.08200.07850.07850.0785-
Feb 27, 20250.08300.08300.07800.07800.0780-
Feb 26, 20250.08300.08400.08000.08000.0800-
Feb 25, 20250.08350.08550.07950.08150.0815-
Feb 24, 20250.08750.08750.08250.08600.0860-
Feb 21, 20250.08750.08750.08600.08700.0870-
Feb 20, 20250.08700.08950.08700.08950.0895-
Feb 19, 20250.08800.08800.08600.08600.0860-
Feb 18, 20250.08800.08800.08600.08600.0860-
Feb 17, 20250.08800.08800.08750.08750.0875-
Feb 14, 20250.08450.08450.08200.08350.0835-
Feb 13, 20250.08450.08450.08200.08400.0840-
Feb 12, 20250.08450.08450.08200.08200.0820-
Feb 11, 20250.08450.08450.08250.08400.0840-
Feb 10, 20250.08800.08800.08250.08250.0825-
Feb 7, 20250.08750.08750.08550.08600.0860-
Feb 6, 20250.09050.09100.08900.08900.0890-
Feb 5, 20250.09050.09050.08900.08900.0890-
Feb 4, 20250.08400.09050.08400.08900.0890-
Feb 3, 20250.08250.08300.08100.08150.0815-
Jan 31, 20250.07950.08500.07950.08500.0850-
Jan 30, 20250.08350.08400.08100.08150.0815-
Jan 29, 20250.08350.08350.08100.08100.0810-
Jan 28, 20250.08350.08350.08150.08150.0815-
Jan 27, 20250.08250.08250.08100.08100.0810-
Jan 24, 20250.08350.08500.08350.08500.0850-
Jan 23, 20250.08350.08550.08350.08500.0850-
Jan 22, 20250.08750.08750.08500.08500.0850-
Jan 21, 20250.08700.08850.08500.08850.0885-
Jan 20, 20250.09100.09250.08700.08700.0870-
Jan 17, 20250.08100.09600.08100.09250.0925-
Jan 16, 20250.08100.08300.07900.08250.0825-
Jan 15, 20250.07750.07950.07750.07950.0795-
Jan 14, 20250.08900.08900.07600.07600.0760-
Jan 13, 20250.08100.08350.07950.08000.0800-
Jan 10, 20250.08450.08450.08050.08050.0805-
Jan 9, 20250.08450.08450.08050.08200.0820-
Jan 8, 20250.08050.08450.08050.08400.0840-
Jan 7, 20250.08350.08350.07900.07900.0790-
Jan 6, 20250.08450.08550.08200.08200.0820-
Jan 3, 20250.08450.08450.07950.08250.0825-
Jan 2, 20250.08050.08300.08050.08300.0830-
Dec 30, 20240.07300.08600.07300.08600.0860-
Dec 27, 20240.08350.08350.08150.08150.0815-
Dec 23, 20240.08650.08700.08500.08500.0850-
Dec 20, 20240.08700.08700.08500.08500.0850-
Dec 19, 20240.09000.09000.08700.08700.0870-
Dec 18, 20240.08900.09150.08800.09150.0915-
Dec 17, 20240.09000.09150.08950.08950.0895-
Dec 16, 20240.08950.09250.08900.09000.0900-
Dec 13, 20240.09350.09400.09150.09400.0940-
Dec 12, 20240.08450.09850.08400.09800.0980-
Dec 11, 20240.08400.08750.08400.08750.0875-
Dec 10, 20240.08400.08800.08400.08500.0850-
Dec 9, 20240.09050.09050.08650.08800.0880-
Dec 6, 20240.08700.09250.08700.09250.0925-
Dec 5, 20240.08750.09200.08750.09200.0920-
Dec 4, 20240.08700.09200.08700.09200.0920-
Dec 3, 20240.08850.09200.08750.09100.0910-
Dec 2, 20240.09150.09400.09150.09400.0940-
Nov 29, 20240.09100.09350.09100.09350.0935-
Nov 28, 20240.09450.09500.09300.09300.0930-
Nov 27, 20240.09450.09650.09450.09500.0950-
Nov 26, 20240.08750.09200.08750.09200.0920-
Nov 25, 20240.08850.09450.08850.09300.0930-
Nov 22, 20240.08850.09300.08500.09300.0930-
Nov 21, 20240.09200.09300.09150.09200.0920-
Nov 20, 20240.09150.09600.09150.09500.0950-
Nov 19, 20240.09050.09550.09050.09550.0955-
Nov 18, 20240.09550.09550.09150.09350.0935-
Nov 15, 20240.09050.09450.09050.09400.0940-
Nov 14, 20240.09100.09500.09100.09450.0945-
Nov 13, 20240.09400.09500.09300.09500.0950-
Nov 12, 20240.09400.09650.09400.09500.0950-
Nov 11, 20240.09000.09650.09000.09650.0965-
Nov 8, 20240.09000.09500.09000.09450.0945-
Nov 7, 20240.09000.09550.09000.09400.0940-
Nov 6, 20240.09050.09500.09050.09500.0950-
Nov 5, 20240.09200.09300.09150.09300.0930-
Nov 4, 20240.08900.09150.08900.09150.0915-
Nov 1, 20240.08900.09300.08900.09250.0925-
Oct 31, 20240.08900.09300.08900.09300.0930-
Oct 30, 20240.09300.09400.09300.09300.0930-
Oct 29, 20240.09600.09700.09450.09450.0945-
Oct 28, 20240.09300.09650.09300.09550.0955-
Oct 25, 20240.09700.09700.09550.09550.0955-
Oct 24, 20240.09400.09700.09400.09500.0950-
Oct 23, 20240.09400.09700.09400.09450.0945-
Oct 22, 20240.09700.09800.09600.09600.0960-
Oct 21, 20240.09000.09600.09000.09500.0950-
Oct 18, 20240.08700.09100.08700.09050.0905-
Oct 17, 20240.09000.09350.08850.08850.0885-
Oct 16, 20240.09300.09650.09300.09600.0960-
Oct 15, 20240.09600.10000.09600.09850.0985-
Oct 14, 20240.09600.09600.09600.09600.0960-
Oct 11, 20240.09600.10200.09600.09850.0985-
Oct 10, 20240.09000.09700.09000.09700.0970-
Oct 9, 20240.09000.09450.09000.09450.0945-
Oct 8, 20240.09000.09450.09000.09400.0940-
Oct 7, 20240.09400.09400.09250.09250.0925-
Oct 4, 20240.09400.10300.09300.09650.0965-
Oct 3, 20240.10400.10400.09550.09800.0980-
Oct 2, 20240.08400.09250.08400.09250.0925-
Oct 1, 20240.08350.08950.08350.08650.0865-
Sep 30, 20240.08300.08850.08300.08800.0880-
Sep 27, 20240.08900.09000.08150.08550.0855-
Sep 26, 20240.09000.09050.09000.09000.0900-
Sep 25, 20240.09000.09100.09000.09050.0905-
Sep 24, 20240.08600.09050.08600.08950.0895-
Sep 23, 20240.08600.08850.08600.08700.0870-
Sep 20, 20240.08900.08950.08650.08950.0895-
Sep 19, 20240.08900.09000.08650.08850.0885-
Sep 18, 20240.07950.08850.07950.08800.0880-
Sep 17, 20240.07650.08000.07650.08000.0800-
Sep 16, 20240.07650.07950.07650.07950.0795-
Sep 13, 20240.07650.07700.07600.07600.0760-
Sep 12, 20240.07050.07250.07050.07200.0720-
Sep 11, 20240.07000.07200.07000.07150.0715-
Sep 10, 20240.07050.07200.07050.07050.0705-
Sep 9, 20240.07000.07200.07000.07200.0720-
Sep 6, 20240.06700.07150.06700.07150.0715-
Sep 5, 20240.07050.07200.07050.07050.0705-
Sep 4, 20240.06700.07050.06700.07050.0705-
Sep 3, 20240.06700.07100.06700.07050.0705-
Sep 2, 20240.06750.07250.06700.07250.0725-
Aug 30, 20240.07100.07100.06700.06900.0690-
Aug 29, 20240.07100.07150.06850.06850.0685-
Aug 28, 20240.06900.06950.06800.06850.0685-
Aug 27, 20240.07250.07250.06550.06800.0680-
Aug 26, 20240.07250.07250.07100.07100.0710-
Aug 23, 20240.06950.07200.06950.07100.0710-
Aug 22, 20240.06700.07150.06700.07150.0715-
Aug 21, 20240.06650.06850.06550.06550.0655-
Aug 20, 20240.06650.07000.06650.07000.0700-
Aug 19, 20240.07300.07550.07300.07550.0755-
Aug 16, 20240.07650.07700.07500.07550.0755-
Aug 15, 20240.07650.07800.07650.07800.0780-
Aug 14, 20240.07650.07800.07650.07700.0770-
Aug 13, 20240.08000.08050.07800.07900.0790-
Aug 12, 20240.07700.07950.07700.07850.0785-
Aug 9, 20240.08000.08200.08000.08100.0810-
Aug 8, 20240.08000.08400.08000.08200.0820-
Aug 7, 20240.08350.08350.08250.08300.0830-
Aug 6, 20240.08250.08400.08200.08350.0835-
Aug 5, 20240.08250.08300.08200.08300.0830-
Aug 2, 20240.08350.08550.08300.08300.0830-
Aug 1, 20240.08400.08700.08400.08550.0855-
Jul 31, 20240.08350.08800.08050.08600.0860-
Jul 30, 20240.08350.08550.08350.08550.0855-
Jul 29, 20240.08350.08750.08350.08750.0875-
Jul 26, 20240.08700.08700.08350.08400.0840-
Jul 25, 20240.08350.08350.08200.08350.0835-
Jul 24, 20240.08050.08300.08050.08250.0825-
Jul 23, 20240.08700.08800.08250.08300.0830-
Jul 22, 20240.08700.08750.08700.08700.0870-
Jul 19, 20240.09000.09200.09000.09050.0905-
Jul 18, 20240.08700.09100.08700.09100.0910-
Jul 17, 20240.08700.09100.08250.08400.0840-
Jul 16, 20240.08700.09250.08700.09100.0910-
Jul 15, 20240.09100.09100.08750.08750.0875-
Jul 12, 20240.08450.08450.08450.08450.0845-
Jul 11, 20240.08150.08500.08150.08150.0815-
Jul 10, 20240.07150.08200.07150.08200.0820-
Jul 9, 20240.07150.07350.07150.07200.0720-
Jul 8, 20240.07150.07500.07150.07350.0735-
Jul 5, 20240.06800.07350.06800.07350.0735-
Jul 4, 20240.06850.07300.06800.07200.0720-
Jul 3, 20240.06500.07150.06500.06900.0690-
Jul 2, 20240.07150.07200.07150.07200.0720-
Jul 1, 20240.07150.07500.07150.07500.0750-
Jun 28, 20240.07200.07400.07200.07300.0730-
Jun 27, 20240.07550.07550.07350.07350.0735-
Jun 26, 20240.06850.07350.06850.07200.0720-
Jun 25, 20240.07200.07400.07200.07200.0720-
Jun 24, 20240.07550.07550.07250.07400.0740-
Jun 21, 20240.07200.07650.07200.07500.0750-
Jun 20, 20240.07150.07550.07150.07200.0720-
Jun 19, 20240.07150.07350.07150.07350.0735-
Jun 18, 20240.07150.07350.07050.07050.0705-
Jun 17, 20240.06850.07350.06800.07200.0720-
Jun 14, 20240.07800.07950.07400.07400.0740-
Jun 13, 20240.07800.08100.07650.07900.0790-
Jun 12, 20240.08150.08200.07900.07900.0790-
Jun 11, 20240.08800.08800.08000.08000.0800-
Jun 10, 20240.09400.09400.08200.08800.0880-
Jun 7, 20240.09100.09100.09000.09000.0900-
Jun 6, 20240.05800.09350.05800.08000.0800-
Jun 5, 20240.08100.08450.08100.08450.0845-
Jun 4, 20240.07100.07750.07050.07600.0760-
Jun 3, 20240.07450.07500.07300.07300.0730-
May 31, 20240.06800.07500.06750.07500.0750-
May 30, 20240.06400.07400.06400.07400.0740-
May 29, 20240.06450.06650.06450.06550.0655-
May 28, 20240.06800.06850.06450.06450.0645-
May 27, 20240.06750.07150.06750.07150.0715-
May 24, 20240.06450.07100.06400.07100.0710-
May 23, 20240.06500.07000.06450.06800.0680-