Frankfurt - Delayed Quote EUR

ADX Energy Ltd (GHU.F)

0.0170

+0.0002

+(1.19%)

At close: May 30 at 8:01:50 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	-
May 29, 2025	0.0168	0.0168	0.0168	0.0168	0.0168	-
May 28, 2025	0.0168	0.0208	0.0168	0.0208	0.0208	30,000
May 27, 2025	0.0174	0.0174	0.0174	0.0174	0.0174	-
May 26, 2025	0.0166	0.0166	0.0166	0.0166	0.0166	-
May 23, 2025	0.0166	0.0202	0.0166	0.0202	0.0202	25,000
May 22, 2025	0.0162	0.0162	0.0162	0.0162	0.0162	-
May 21, 2025	0.0148	0.0148	0.0148	0.0148	0.0148	-
May 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
May 19, 2025	0.0142	0.0142	0.0142	0.0142	0.0142	-
May 16, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 15, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
May 14, 2025	0.0156	0.0156	0.0156	0.0156	0.0156	-
May 13, 2025	0.0148	0.0148	0.0148	0.0148	0.0148	-
May 12, 2025	0.0166	0.0166	0.0166	0.0166	0.0166	6,500
May 9, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 8, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
May 7, 2025	0.0130	0.0138	0.0130	0.0138	0.0138	223,508
May 6, 2025	0.0120	0.0144	0.0120	0.0138	0.0138	326,492
May 5, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	71,350
May 2, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	-
Apr 30, 2025	0.0132	0.0132	0.0132	0.0132	0.0132	-
Apr 29, 2025	0.0124	0.0154	0.0124	0.0154	0.0154	5,000
Apr 28, 2025	0.0122	0.0122	0.0122	0.0122	0.0122	-
Apr 25, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 24, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Apr 23, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 22, 2025	0.0128	0.0128	0.0128	0.0128	0.0128	-
Apr 17, 2025	0.0128	0.0150	0.0128	0.0150	0.0150	90,000
Apr 16, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	200,000
Apr 15, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Apr 14, 2025	0.0158	0.0158	0.0158	0.0158	0.0158	30,000
Apr 11, 2025	0.0134	0.0134	0.0134	0.0134	0.0134	-
Apr 10, 2025	0.0130	0.0174	0.0130	0.0174	0.0174	5,000
Apr 9, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 8, 2025	0.0142	0.0142	0.0140	0.0140	0.0140	420,000
Apr 7, 2025	0.0150	0.0150	0.0142	0.0142	0.0142	500,000
Apr 4, 2025	0.0142	0.0142	0.0142	0.0142	0.0142	-
Apr 3, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	-
Apr 2, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 1, 2025	0.0144	0.0144	0.0144	0.0144	0.0144	-
Mar 31, 2025	0.0132	0.0132	0.0132	0.0132	0.0132	500
Mar 28, 2025	0.0152	0.0152	0.0152	0.0152	0.0152	-
Mar 27, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 26, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 25, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 24, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 21, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 20, 2025	0.0134	0.0134	0.0134	0.0134	0.0134	500
Mar 19, 2025	0.0132	0.0148	0.0132	0.0148	0.0148	20,000
Mar 18, 2025	0.0130	0.0132	0.0130	0.0132	0.0132	3,000
Mar 17, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	10,220
Mar 14, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 13, 2025	0.0130	0.0150	0.0130	0.0150	0.0150	40,000
Mar 12, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	40,000
Mar 11, 2025	0.0130	0.0132	0.0130	0.0132	0.0132	10,000
Mar 10, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 7, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 6, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 5, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 4, 2025	0.0130	0.0150	0.0130	0.0150	0.0150	100,000
Mar 3, 2025	0.0138	0.0138	0.0138	0.0138	0.0138	10,000
Feb 28, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	93,000
Feb 27, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	25,000
Feb 26, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 25, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 24, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Feb 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 19, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Feb 18, 2025	0.0150	0.0176	0.0150	0.0176	0.0176	30,000
Feb 17, 2025	0.0140	0.0180	0.0140	0.0176	0.0176	90,000
Feb 14, 2025	0.0148	0.0148	0.0148	0.0148	0.0148	-
Feb 13, 2025	0.0150	0.0176	0.0150	0.0176	0.0176	20,000
Feb 12, 2025	0.0146	0.0146	0.0146	0.0146	0.0146	-
Feb 11, 2025	0.0160	0.0164	0.0160	0.0164	0.0164	20,000
Feb 10, 2025	0.0160	0.0176	0.0160	0.0176	0.0176	10,000
Feb 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	914,423
Feb 6, 2025	0.0162	0.0170	0.0162	0.0170	0.0170	10,000
Feb 5, 2025	0.0154	0.0154	0.0154	0.0154	0.0154	-
Feb 4, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	400,000
Feb 3, 2025	0.0150	0.0182	0.0150	0.0174	0.0174	86,000
Jan 31, 2025	0.0160	0.0172	0.0160	0.0172	0.0172	15,000
Jan 30, 2025	0.0160	0.0162	0.0160	0.0162	0.0162	10,000
Jan 29, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 28, 2025	0.0168	0.0180	0.0168	0.0180	0.0180	50,000
Jan 27, 2025	0.0162	0.0162	0.0162	0.0162	0.0162	10,000
Jan 24, 2025	0.0152	0.0164	0.0152	0.0164	0.0164	70,000
Jan 23, 2025	0.0158	0.0160	0.0158	0.0160	0.0160	10,000
Jan 22, 2025	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jan 21, 2025	0.0152	0.0152	0.0152	0.0152	0.0152	-
Jan 20, 2025	0.0162	0.0162	0.0162	0.0162	0.0162	120,000
Jan 17, 2025	0.0162	0.0162	0.0162	0.0162	0.0162	-
Jan 16, 2025	0.0162	0.0162	0.0162	0.0162	0.0162	-
Jan 15, 2025	0.0162	0.0162	0.0162	0.0162	0.0162	-
Jan 14, 2025	0.0162	0.0170	0.0162	0.0170	0.0170	79,150
Jan 13, 2025	0.0164	0.0164	0.0164	0.0164	0.0164	148,500
Jan 10, 2025	0.0164	0.0168	0.0164	0.0168	0.0168	25,000
Jan 9, 2025	0.0162	0.0180	0.0162	0.0168	0.0168	160,000
Jan 8, 2025	0.0170	0.0174	0.0170	0.0174	0.0174	30,000
Jan 7, 2025	0.0180	0.0180	0.0174	0.0174	0.0174	107,500
Jan 6, 2025	0.0186	0.0190	0.0186	0.0190	0.0190	50,000
Jan 3, 2025	0.0186	0.0194	0.0186	0.0194	0.0194	10,000
Jan 2, 2025	0.0182	0.0188	0.0182	0.0188	0.0188	118,000
Dec 30, 2024	0.0186	0.0186	0.0186	0.0186	0.0186	-
Dec 27, 2024	0.0192	0.0192	0.0192	0.0192	0.0192	-
Dec 23, 2024	0.0182	0.0194	0.0180	0.0182	0.0182	211,800
Dec 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Dec 19, 2024	0.0176	0.0186	0.0176	0.0186	0.0186	50,000
Dec 18, 2024	0.0184	0.0196	0.0184	0.0194	0.0194	169,000
Dec 17, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	6,000
Dec 16, 2024	0.0198	0.0200	0.0198	0.0200	0.0200	150,000
Dec 13, 2024	0.0184	0.0200	0.0184	0.0194	0.0194	130,000
Dec 12, 2024	0.0190	0.0206	0.0190	0.0206	0.0206	50,000
Dec 11, 2024	0.0204	0.0230	0.0204	0.0210	0.0210	300,000
Dec 10, 2024	0.0200	0.0208	0.0200	0.0208	0.0208	101,360
Dec 9, 2024	0.0204	0.0214	0.0204	0.0214	0.0214	287,700
Dec 6, 2024	0.0220	0.0222	0.0210	0.0222	0.0222	220,000
Dec 5, 2024	0.0226	0.0230	0.0226	0.0230	0.0230	15,500
Dec 4, 2024	0.0238	0.0240	0.0236	0.0236	0.0236	240,500
Dec 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	55,000
Dec 2, 2024	0.0306	0.0310	0.0304	0.0306	0.0306	281,802
Nov 29, 2024	0.0286	0.0310	0.0286	0.0296	0.0296	213,000
Nov 28, 2024	0.0264	0.0278	0.0264	0.0278	0.0278	114,500
Nov 27, 2024	0.0272	0.0286	0.0272	0.0286	0.0286	13,500
Nov 26, 2024	0.0290	0.0300	0.0288	0.0300	0.0300	900,734
Nov 25, 2024	0.0306	0.0308	0.0298	0.0300	0.0300	620,062
Nov 22, 2024	0.0300	0.0306	0.0292	0.0306	0.0306	937,500
Nov 21, 2024	0.0318	0.0340	0.0310	0.0340	0.0340	530,199
Nov 20, 2024	0.0380	0.0420	0.0380	0.0400	0.0400	796,781
Nov 19, 2024	0.0604	0.0628	0.0604	0.0626	0.0626	52,000
Nov 18, 2024	0.0598	0.0598	0.0598	0.0598	0.0598	-
Nov 15, 2024	0.0586	0.0628	0.0586	0.0628	0.0628	110,000
Nov 14, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Nov 13, 2024	0.0600	0.0626	0.0600	0.0614	0.0614	65,812
Nov 12, 2024	0.0610	0.0628	0.0610	0.0628	0.0628	24,037
Nov 11, 2024	0.0610	0.0638	0.0610	0.0638	0.0638	86,000
Nov 8, 2024	0.0600	0.0612	0.0600	0.0612	0.0612	5,498
Nov 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 6, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 5, 2024	0.0600	0.0628	0.0600	0.0628	0.0628	381,550
Nov 4, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 1, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 31, 2024	0.0600	0.0648	0.0600	0.0648	0.0648	65,000
Oct 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Oct 29, 2024	0.0634	0.0634	0.0600	0.0600	0.0600	39,013
Oct 28, 2024	0.0650	0.0668	0.0644	0.0644	0.0644	439,411
Oct 25, 2024	0.0650	0.0788	0.0650	0.0788	0.0788	265,000
Oct 24, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Oct 23, 2024	0.0700	0.0832	0.0700	0.0752	0.0752	60,000
Oct 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Oct 21, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Oct 18, 2024	0.0720	0.0800	0.0720	0.0794	0.0794	15,033
Oct 17, 2024	0.0720	0.0720	0.0720	0.0720	0.0720	-
Oct 16, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Oct 15, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Oct 14, 2024	0.0862	0.0862	0.0712	0.0712	0.0712	71,200
Oct 11, 2024	0.0700	0.0840	0.0700	0.0840	0.0840	50,000
Oct 10, 2024	0.0700	0.0768	0.0700	0.0768	0.0768	14,000
Oct 9, 2024	0.0652	0.0652	0.0652	0.0652	0.0652	-
Oct 8, 2024	0.0800	0.0818	0.0754	0.0816	0.0816	58,500
Oct 7, 2024	0.0866	0.0866	0.0802	0.0802	0.0802	91,800
Oct 4, 2024	0.0898	0.0900	0.0898	0.0898	0.0898	26,400
Oct 3, 2024	0.0810	0.0870	0.0810	0.0870	0.0870	272,000
Oct 2, 2024	0.0718	0.0810	0.0718	0.0810	0.0810	59,000
Oct 1, 2024	0.0688	0.0688	0.0688	0.0688	0.0688	-
Sep 30, 2024	0.0702	0.0702	0.0702	0.0702	0.0702	-
Sep 27, 2024	0.0650	0.0708	0.0650	0.0690	0.0690	383,350
Sep 26, 2024	0.0698	0.0698	0.0698	0.0698	0.0698	4,000
Sep 25, 2024	0.0650	0.0700	0.0650	0.0690	0.0690	79,000
Sep 24, 2024	0.0650	0.0688	0.0650	0.0688	0.0688	11,000
Sep 23, 2024	0.0650	0.0700	0.0650	0.0690	0.0690	732,000
Sep 20, 2024	0.0550	0.0680	0.0550	0.0680	0.0680	12,000
Sep 19, 2024	0.0554	0.0554	0.0554	0.0554	0.0554	-
Sep 18, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 17, 2024	0.0546	0.0546	0.0546	0.0546	0.0546	-
Sep 16, 2024	0.0576	0.0700	0.0576	0.0700	0.0700	60,000
Sep 13, 2024	0.0576	0.0698	0.0576	0.0698	0.0698	720
Sep 12, 2024	0.0550	0.0696	0.0550	0.0692	0.0692	38,000
Sep 11, 2024	0.0544	0.0544	0.0544	0.0544	0.0544	-
Sep 10, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Sep 9, 2024	0.0540	0.0540	0.0540	0.0540	0.0540	-
Sep 6, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Sep 5, 2024	0.0552	0.0552	0.0552	0.0552	0.0552	-
Sep 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Sep 2, 2024	0.0540	0.0658	0.0540	0.0562	0.0562	125,580
Aug 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 19, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Aug 16, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Aug 15, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Aug 14, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Aug 13, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Aug 12, 2024	0.0638	0.0638	0.0628	0.0628	0.0628	15,612
Aug 9, 2024	0.0572	0.0572	0.0572	0.0572	0.0572	1,000
Aug 8, 2024	0.0570	0.0570	0.0570	0.0570	0.0570	-
Aug 7, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,500
Aug 6, 2024	0.0578	0.0578	0.0578	0.0578	0.0578	140,000
Aug 5, 2024	0.0666	0.0666	0.0582	0.0582	0.0582	82,242
Aug 2, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Aug 1, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Jul 31, 2024	0.0590	0.0650	0.0590	0.0650	0.0650	10,000
Jul 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Jul 29, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	-
Jul 26, 2024	0.0590	0.0636	0.0590	0.0636	0.0636	20,000
Jul 25, 2024	0.0580	0.0642	0.0580	0.0592	0.0592	9,064
Jul 24, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 23, 2024	0.0580	0.0662	0.0580	0.0662	0.0662	12,000
Jul 22, 2024	0.0580	0.0662	0.0580	0.0662	0.0662	5,000
Jul 19, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 18, 2024	0.0676	0.0676	0.0676	0.0676	0.0676	9,000
Jul 17, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 16, 2024	0.0600	0.0600	0.0590	0.0590	0.0590	33,000
Jul 15, 2024	0.0708	0.0708	0.0708	0.0708	0.0708	5,000
Jul 12, 2024	0.0600	0.0672	0.0600	0.0672	0.0672	25,677
Jul 11, 2024	0.0600	0.0678	0.0600	0.0650	0.0650	13,000
Jul 10, 2024	0.0600	0.0682	0.0600	0.0650	0.0650	20,000
Jul 9, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 8, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 5, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 4, 2024	0.0564	0.0600	0.0564	0.0600	0.0600	140,000
Jul 3, 2024	0.0580	0.0580	0.0580	0.0580	0.0580	-
Jul 2, 2024	0.0560	0.0560	0.0560	0.0560	0.0560	10,000
Jul 1, 2024	0.0560	0.0620	0.0560	0.0620	0.0620	10,000
Jun 28, 2024	0.0536	0.0536	0.0536	0.0536	0.0536	-
Jun 27, 2024	0.0538	0.0538	0.0538	0.0538	0.0538	-
Jun 26, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jun 25, 2024	0.0530	0.0530	0.0530	0.0530	0.0530	-
Jun 24, 2024	0.0518	0.0518	0.0518	0.0518	0.0518	-
Jun 21, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 20, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 19, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 18, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 17, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 14, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 13, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 12, 2024	0.0510	0.0600	0.0510	0.0600	0.0600	24,873
Jun 11, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 10, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 7, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	-
Jun 6, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	30,000
Jun 5, 2024	0.0580	0.0580	0.0570	0.0570	0.0570	200,000
Jun 4, 2024	0.0466	0.0580	0.0466	0.0580	0.0580	50,000
Jun 3, 2024	0.0460	0.0572	0.0460	0.0572	0.0572	50,000
May 31, 2024	0.0456	0.0456	0.0456	0.0456	0.0456	-
May 30, 2024	0.0454	0.0454	0.0454	0.0454	0.0454	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ADX Energy Ltd (GHU.F)