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

Frankfurt - Delayed Quote EUR

Sekur Private Data Ltd. (GDT0.F)

Compare

0.0165

0.0000

(0.00%)

At close: February 21 at 8:01:59 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 20, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	-
Feb 19, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	-
Feb 18, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 17, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Feb 14, 2025	0.0125	0.0125	0.0100	0.0100	0.0100	100,000
Feb 13, 2025	0.0125	0.0125	0.0035	0.0035	0.0035	-
Feb 12, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 11, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 10, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 7, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 6, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 5, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Feb 4, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Feb 3, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 31, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 30, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 29, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 28, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 27, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 24, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 23, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 22, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 21, 2025	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jan 20, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 17, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 16, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 15, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 14, 2025	0.0095	0.0095	0.0095	0.0095	0.0095	-
Jan 13, 2025	0.0095	0.0100	0.0095	0.0100	0.0100	-
Jan 10, 2025	0.0155	0.0245	0.0155	0.0245	0.0245	1,274
Jan 9, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 8, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 7, 2025	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jan 6, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 3, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jan 2, 2025	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 30, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 27, 2024	0.0155	0.0155	0.0035	0.0035	0.0035	-
Dec 23, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 20, 2024	0.0155	0.0245	0.0065	0.0065	0.0065	12,467
Dec 19, 2024	0.0155	0.0155	0.0065	0.0065	0.0065	-
Dec 18, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 17, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 16, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 13, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Dec 12, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 11, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Dec 10, 2024	0.0155	0.0155	0.0065	0.0065	0.0065	-
Dec 9, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 6, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 5, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Dec 4, 2024	0.0115	0.0215	0.0115	0.0215	0.0215	323
Dec 3, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Dec 2, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Nov 29, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Nov 28, 2024	0.0185	0.0185	0.0070	0.0070	0.0070	-
Nov 27, 2024	0.0195	0.0195	0.0195	0.0195	0.0195	-
Nov 26, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 25, 2024	0.0130	0.0285	0.0130	0.0285	0.0285	20,088
Nov 22, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Nov 21, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 20, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 19, 2024	0.0115	0.0115	0.0070	0.0070	0.0070	-
Nov 18, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Nov 15, 2024	0.0145	0.0145	0.0070	0.0070	0.0070	-
Nov 14, 2024	0.0155	0.0155	0.0070	0.0070	0.0070	-
Nov 13, 2024	0.0155	0.0155	0.0105	0.0105	0.0105	-
Nov 12, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Nov 11, 2024	0.0195	0.0285	0.0195	0.0285	0.0285	13,000
Nov 8, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Nov 7, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Nov 6, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Nov 5, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Nov 4, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Nov 1, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Oct 31, 2024	0.0205	0.0205	0.0100	0.0100	0.0100	-
Oct 30, 2024	0.0225	0.0225	0.0100	0.0100	0.0100	-
Oct 29, 2024	0.0155	0.0155	0.0100	0.0100	0.0100	-
Oct 28, 2024	0.0155	0.0155	0.0100	0.0100	0.0100	-
Oct 25, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Oct 24, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 23, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Oct 22, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Oct 21, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Oct 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 17, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Oct 16, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 15, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Oct 14, 2024	0.0215	0.0215	0.0210	0.0210	0.0210	100,000
Oct 11, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Oct 10, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Oct 9, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Oct 8, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Oct 7, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Oct 4, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Oct 3, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Oct 2, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Oct 1, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 30, 2024	0.0175	0.0175	0.0065	0.0065	0.0065	-
Sep 27, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 26, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 25, 2024	0.0185	0.0185	0.0130	0.0130	0.0130	-
Sep 24, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 23, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sep 20, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Sep 19, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sep 18, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sep 17, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 16, 2024	0.0115	0.0115	0.0065	0.0065	0.0065	-
Sep 13, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Sep 12, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Sep 11, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 10, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Sep 9, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 6, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 5, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 4, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 3, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Sep 2, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 30, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Aug 29, 2024	0.0145	0.0155	0.0145	0.0155	0.0155	-
Aug 28, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Aug 27, 2024	0.0155	0.0155	0.0065	0.0065	0.0065	-
Aug 26, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Aug 23, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 22, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Aug 21, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Aug 20, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Aug 19, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Aug 16, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 15, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Aug 14, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Aug 13, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Aug 12, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Aug 9, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 8, 2024	0.0215	0.0215	0.0215	0.0215	0.0215	-
Aug 7, 2024	0.0175	0.0185	0.0175	0.0185	0.0185	-
Aug 6, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Aug 5, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Aug 2, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Aug 1, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 31, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jul 30, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jul 29, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 26, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jul 25, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Jul 24, 2024	0.0255	0.0255	0.0255	0.0255	0.0255	-
Jul 23, 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
Jul 22, 2024	0.0155	0.0155	0.0155	0.0155	0.0155	-
Jul 19, 2024	0.0125	0.0125	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0285	0.0285	0.0065	0.0065	0.0065	-
Jul 17, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jul 16, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jul 15, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jul 12, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	6,500
Jul 11, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jul 10, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jul 9, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jul 8, 2024	0.0295	0.0295	0.0105	0.0105	0.0105	-
Jul 5, 2024	0.0315	0.0315	0.0105	0.0105	0.0105	-
Jul 4, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jul 3, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jul 2, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jul 1, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
Jun 28, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 27, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jun 26, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jun 25, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jun 24, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jun 21, 2024	0.0285	0.0285	0.0240	0.0240	0.0240	-
Jun 20, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jun 19, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Jun 18, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Jun 17, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Jun 14, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jun 13, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jun 12, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jun 11, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jun 10, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jun 7, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jun 6, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jun 5, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 4, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Jun 3, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 31, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 30, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 29, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 28, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 27, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 24, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 23, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 22, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 21, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
May 20, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
May 17, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
May 16, 2024	0.0315	0.0315	0.0315	0.0315	0.0315	-
May 15, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 14, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
May 13, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 10, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 9, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 8, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
May 7, 2024	0.0465	0.0465	0.0465	0.0465	0.0465	-
May 6, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
May 3, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	-
May 2, 2024	0.0385	0.0385	0.0275	0.0275	0.0275	-
Apr 30, 2024	0.0505	0.0505	0.0505	0.0505	0.0505	-
Apr 29, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Apr 26, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Apr 25, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Apr 24, 2024	0.0525	0.0525	0.0480	0.0480	0.0480	-
Apr 23, 2024	0.0535	0.0535	0.0535	0.0535	0.0535	-
Apr 22, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	-
Apr 19, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	-
Apr 18, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Apr 17, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Apr 16, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Apr 15, 2024	0.0565	0.0565	0.0565	0.0565	0.0565	-
Apr 12, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	-
Apr 11, 2024	0.0455	0.0455	0.0455	0.0455	0.0455	-
Apr 10, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Apr 9, 2024	0.0395	0.0395	0.0305	0.0305	0.0305	-
Apr 8, 2024	0.0395	0.0395	0.0275	0.0275	0.0275	-
Apr 5, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Apr 4, 2024	0.0395	0.0395	0.0310	0.0310	0.0310	-
Apr 3, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Apr 2, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Mar 28, 2024	0.0385	0.0395	0.0310	0.0310	0.0310	-
Mar 27, 2024	0.0425	0.0435	0.0425	0.0435	0.0435	-
Mar 26, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 25, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 22, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 21, 2024	0.0355	0.0355	0.0355	0.0355	0.0355	-
Mar 20, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 19, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 18, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 15, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Mar 14, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 13, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 12, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 11, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 8, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Mar 7, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Mar 6, 2024	0.0425	0.0425	0.0305	0.0305	0.0305	-
Mar 5, 2024	0.0395	0.0485	0.0395	0.0485	0.0485	20,000
Mar 4, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Mar 1, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Feb 29, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 28, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Feb 27, 2024	0.0435	0.0435	0.0435	0.0435	0.0435	-
Feb 26, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-
Feb 23, 2024	0.0335	0.0335	0.0275	0.0275	0.0275	-
Feb 22, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 21, 2024	0.0335	0.0335	0.0335	0.0335	0.0335	-

CRTA.L Cirata plc

23.55

+19.76%

SYME.L Supply@ME Capital plc

0.0039

+14.93%

ALKT Alkami Technology, Inc.

31.14

-2.17%

IDCC InterDigital, Inc.

211.40

-2.58%

WRD WeRide Inc.

24.42

-11.49%

APP AppLovin Corporation

415.31

-7.71%

GRAB Grab Holdings Limited

4.9000

+2.40%

MSTR MicroStrategy Incorporated

299.69

-7.48%

SOUN SoundHound AI, Inc.

10.31

-5.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sekur Private Data Ltd. (GDT0.F)

Related Tickers