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

ADX Energy Ltd (GHU.MU)

Compare
0.0150
-0.0012
(-7.41%)
At close: April 4 at 5:27:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.01560.01560.01500.01500.0150-
Apr 3, 20250.01660.01660.01620.01620.0162-
Apr 2, 20250.01620.01820.01620.01820.0182-
Apr 1, 20250.01600.01600.01560.01560.0156-
Mar 31, 20250.01500.01520.01500.01520.0152-
Mar 28, 20250.01600.01600.01600.01600.0160-
Mar 27, 20250.01500.01500.01480.01480.0148-
Mar 26, 20250.01500.01520.01500.01520.0152-
Mar 25, 20250.01400.01420.01400.01420.0142-
Mar 24, 20250.01400.01400.01400.01400.014010,000
Mar 21, 20250.01320.01420.01320.01420.0142-
Mar 20, 20250.01400.01500.01400.01400.0140200,000
Mar 19, 20250.01500.01500.01420.01420.0142-
Mar 18, 20250.01400.01400.01400.01400.0140-
Mar 17, 20250.01400.01400.01400.01400.0140-
Mar 14, 20250.01400.01400.01400.01400.0140-
Mar 13, 20250.01400.01400.01400.01400.0140-
Mar 12, 20250.01400.01420.01400.01420.0142-
Mar 11, 20250.01400.01420.01400.01420.0142-
Mar 10, 20250.01400.01420.01400.01420.0142-
Mar 7, 20250.01360.01420.01360.01420.0142-
Mar 6, 20250.01360.01420.01360.01420.0142-
Mar 5, 20250.01360.01360.01360.01360.0136-
Mar 4, 20250.01360.01360.01360.01360.0136-
Mar 3, 20250.01360.01360.01360.01360.0136-
Feb 28, 20250.01400.01400.01400.01400.0140-
Feb 27, 20250.01400.01400.01220.01220.0122-
Feb 26, 20250.01520.01520.01500.01500.0150-
Feb 25, 20250.01620.01620.01460.01460.0146-
Feb 24, 20250.01540.01540.01540.01540.0154-
Feb 21, 20250.01540.01540.01540.01540.0154-
Feb 20, 20250.01540.01540.01540.01540.0154-
Feb 19, 20250.01540.01540.01540.01540.0154-
Feb 18, 20250.01520.01580.01520.01580.0158-
Feb 17, 20250.01520.01780.01520.01780.0178-
Feb 14, 20250.01520.01520.01520.01520.0152-
Feb 13, 20250.01520.01620.01520.01620.0162-
Feb 12, 20250.01520.01520.01520.01520.0152-
Feb 11, 20250.01640.01640.01620.01620.0162-
Feb 10, 20250.01620.01680.01620.01680.0168-
Feb 7, 20250.01620.01620.01620.01620.0162-
Feb 6, 20250.01620.01620.01620.01620.0162-
Feb 5, 20250.01540.01600.01540.01600.0160-
Feb 4, 20250.01540.01640.01540.01640.0164-
Feb 3, 20250.01520.01520.01520.01520.0152-
Jan 31, 20250.01520.01620.01520.01620.0162-
Jan 30, 20250.01540.01640.01540.01640.0164-
Jan 29, 20250.01620.01620.01520.01520.0152-
Jan 28, 20250.01740.01740.01600.01600.0160-
Jan 27, 20250.01760.01760.01760.01760.0176-
Jan 24, 20250.01480.01580.01480.01580.0158-
Jan 23, 20250.01580.01580.01560.01560.0156-
Jan 22, 20250.01520.01520.01420.01420.0142-
Jan 21, 20250.01520.01520.01520.01520.0152-
Jan 20, 20250.01520.01580.01520.01580.0158-
Jan 17, 20250.01540.01620.01540.01620.0162-
Jan 16, 20250.01600.01660.01600.01660.0166-
Jan 15, 20250.01620.01640.01620.01640.0164-
Jan 14, 20250.01620.01620.01600.01600.0160-
Jan 13, 20250.01560.01560.01560.01560.0156-
Jan 10, 20250.01560.01680.01560.01680.0168100,000
Jan 9, 20250.01680.01680.01620.01620.0162-
Jan 8, 20250.01680.01680.01680.01680.0168-
Jan 7, 20250.01780.01780.01700.01700.0170-
Jan 6, 20250.01840.01920.01840.01920.0192-
Jan 3, 20250.01880.01900.01880.01900.0190-
Jan 2, 20250.01780.01840.01780.01840.0184-
Dec 30, 20240.01880.01920.01880.01920.0192-
Dec 27, 20240.01880.01940.01880.01940.0194-
Dec 23, 20240.01780.01800.01780.01800.0180-
Dec 20, 20240.01720.01760.01720.01760.0176-
Dec 19, 20240.01780.01840.01780.01840.0184-
Dec 18, 20240.01860.01900.01860.01880.018830,000
Dec 17, 20240.01880.02040.01880.02040.0204-
Dec 16, 20240.01880.01980.01880.01980.01981,200
Dec 13, 20240.01820.01820.01820.01820.0182-
Dec 12, 20240.01940.01940.01920.01920.0192-
Dec 11, 20240.02080.02140.02080.02140.0214-
Dec 10, 20240.02040.02040.02040.02040.0204-
Dec 9, 20240.02080.02080.02080.02080.0208-
Dec 6, 20240.02080.02160.02080.02160.0216-
Dec 5, 20240.02280.02300.02280.02300.0230-
Dec 4, 20240.02240.02360.02240.02260.022620,000
Dec 3, 20240.02680.02880.02680.02880.0288-
Dec 2, 20240.02980.03040.02980.03040.0304-
Nov 29, 20240.02880.03000.02880.03000.0300-
Nov 28, 20240.02700.02700.02700.02700.0270-
Nov 27, 20240.02720.02840.02720.02840.0284-
Nov 26, 20240.02900.03000.02900.03000.0300-
Nov 25, 20240.02900.02920.02900.02920.0292-
Nov 22, 20240.02960.03120.02960.03120.031270,000
Nov 21, 20240.03200.03200.03120.03120.0312-
Nov 20, 20240.03620.04200.03620.04020.0402150,000
Nov 19, 20240.06160.06200.06160.06200.0620-
Nov 18, 20240.06400.06400.06180.06180.0618-
Nov 15, 20240.06180.06180.06180.06180.0618-
Nov 14, 20240.06160.06180.06160.06180.0618-
Nov 13, 20240.06180.06180.06180.06180.0618-
Nov 12, 20240.06180.06180.06180.06180.0618-
Nov 11, 20240.06120.06180.06120.06180.0618-
Nov 8, 20240.06080.06160.06080.06160.0616-
Nov 7, 20240.05640.06200.05640.06200.0620-
Nov 6, 20240.05660.06080.05660.06080.0608-
Nov 5, 20240.05840.05840.05620.05620.0562-
Nov 4, 20240.06120.06120.05600.05600.0560-
Nov 1, 20240.05540.06120.05540.06120.0612-
Oct 31, 20240.05780.05920.05780.05920.0592-
Oct 30, 20240.05820.06020.05820.06020.0602-
Oct 29, 20240.06220.06220.05920.05920.0592-
Oct 28, 20240.06500.06500.06460.06480.064815,530
Oct 25, 20240.06920.07080.06920.07080.070830,000
Oct 24, 20240.07700.07700.07120.07120.071230,001
Oct 23, 20240.07520.07720.07520.07720.0772-
Oct 22, 20240.07280.07280.07280.07280.0728-
Oct 21, 20240.07720.07840.07720.07840.0784-
Oct 18, 20240.07620.07740.07620.07740.0774-
Oct 17, 20240.07220.07300.07220.07300.0730-
Oct 16, 20240.08020.08020.07920.07920.0792-
Oct 15, 20240.08020.08020.07720.07720.0772-
Oct 14, 20240.08020.08020.08020.08020.0802-
Oct 11, 20240.07720.07740.07720.07740.0774-
Oct 10, 20240.07500.07500.07460.07460.0746-
Oct 9, 20240.07120.07500.07120.07500.0750-
Oct 8, 20240.07640.07940.07640.07940.0794-
Oct 7, 20240.08500.08500.08160.08160.0816-
Oct 4, 20240.08220.08220.08220.08220.0822-
Oct 3, 20240.08320.08320.08020.08020.0802-
Oct 2, 20240.08000.08000.07880.07880.0788-
Oct 1, 20240.07460.07460.07420.07420.0742-
Sep 30, 20240.07020.07220.07020.07220.0722-
Sep 27, 20240.06820.06820.06820.06820.0682-
Sep 26, 20240.07120.07120.07120.07120.0712-
Sep 25, 20240.07120.07120.07120.07120.0712-
Sep 24, 20240.07120.07120.07120.07120.0712-
Sep 23, 20240.07120.07120.07120.07120.0712-
Sep 20, 20240.07120.07120.07120.07120.0712-
Sep 19, 20240.07120.07120.07120.07120.0712-
Sep 18, 20240.07120.07120.07120.07120.0712-
Sep 17, 20240.07120.07120.07120.07120.0712-
Sep 16, 20240.07120.07120.07120.07120.0712-
Sep 13, 20240.07120.07120.07120.07120.0712-
Sep 12, 20240.07120.07120.07120.07120.0712-
Sep 11, 20240.07120.07120.07120.07120.0712-
Sep 10, 20240.07120.07120.07120.07120.0712-
Sep 9, 20240.07120.07120.07120.07120.0712-
Sep 6, 20240.07120.07120.07120.07120.0712-
Sep 5, 20240.07120.07120.07120.07120.0712-
Sep 4, 20240.07120.07120.07120.07120.0712-
Sep 3, 20240.07120.07120.07120.07120.0712-
Sep 2, 20240.07120.07120.07120.07120.0712-
Aug 30, 20240.07120.07120.07120.07120.0712-
Aug 29, 20240.07120.07120.07120.07120.0712-
Aug 28, 20240.07120.07120.07120.07120.0712-
Aug 27, 20240.07120.07120.07120.07120.0712-
Aug 26, 20240.07120.07120.07120.07120.0712-
Aug 23, 20240.07120.07120.07120.07120.0712-
Aug 22, 20240.07120.07120.07120.07120.0712-
Aug 21, 20240.07120.07120.07120.07120.0712-
Aug 20, 20240.07120.07120.07120.07120.0712-
Aug 19, 20240.07120.07120.07120.07120.0712-
Aug 16, 20240.07120.07120.07120.07120.0712-
Aug 15, 20240.07120.07120.07120.07120.0712-
Aug 14, 20240.07120.07120.07120.07120.0712-
Aug 13, 20240.07120.07120.07120.07120.0712-
Aug 12, 20240.07120.07120.07120.07120.0712-
Aug 9, 20240.07120.07120.07120.07120.0712-
Aug 8, 20240.07120.07120.07120.07120.0712-
Aug 7, 20240.07120.07120.07120.07120.0712-
Aug 6, 20240.07120.07120.07120.07120.0712-
Aug 5, 20240.07120.07120.07120.07120.0712-
Aug 2, 20240.07120.07120.07120.07120.0712-
Aug 1, 20240.07120.07120.07120.07120.0712-
Jul 31, 20240.07120.07120.07120.07120.0712-
Jul 30, 20240.07120.07120.07120.07120.0712-
Jul 29, 20240.07120.07120.07120.07120.0712-
Jul 26, 20240.07120.07120.07120.07120.0712-
Jul 25, 20240.07120.07120.07120.07120.0712-
Jul 24, 20240.07120.07120.07120.07120.0712-
Jul 23, 20240.07120.07120.07120.07120.0712-
Jul 22, 20240.07120.07120.07120.07120.0712-
Jul 19, 20240.07120.07120.07120.07120.0712-
Jul 18, 20240.07120.07120.07120.07120.0712-
Jul 17, 20240.07120.07120.07120.07120.0712-
Jul 16, 20240.07120.07120.07120.07120.0712-
Jul 15, 20240.07120.07120.07120.07120.0712-
Jul 12, 20240.07120.07120.07120.07120.0712-
Jul 11, 20240.07120.07120.07120.07120.0712-
Jul 10, 20240.07120.07120.07120.07120.0712-
Jul 9, 20240.07120.07120.07120.07120.0712-
Jul 8, 20240.07120.07120.07120.07120.0712-
Jul 5, 20240.07120.07120.07120.07120.0712-
Jul 4, 20240.07120.07120.07120.07120.0712-
Jul 3, 20240.07120.07120.07120.07120.0712-
Jul 2, 20240.07120.07120.07120.07120.0712-
Jul 1, 20240.07120.07120.07120.07120.0712-
Jun 28, 20240.07120.07120.07120.07120.0712-
Jun 27, 20240.07120.07120.07120.07120.0712-
Jun 26, 20240.07120.07120.07120.07120.0712-
Jun 25, 20240.07120.07120.07120.07120.0712-
Jun 24, 20240.07120.07120.07120.07120.0712-
Jun 21, 20240.07120.07120.07120.07120.0712-
Jun 20, 20240.07120.07120.07120.07120.0712-
Jun 19, 20240.07120.07120.07120.07120.0712-
Jun 18, 20240.07120.07120.07120.07120.0712-
Jun 17, 20240.07120.07120.07120.07120.0712-
Jun 14, 20240.07120.07120.07120.07120.0712-
Jun 13, 20240.07120.07120.07120.07120.0712-
Jun 12, 20240.07120.07120.07120.07120.0712-
Jun 11, 20240.07120.07120.07120.07120.0712-
Jun 10, 20240.07120.07120.07120.07120.0712-
Jun 7, 20240.07120.07120.07120.07120.0712-
Jun 6, 20240.07120.07120.07120.07120.0712-
Jun 5, 20240.07120.07120.07120.07120.0712-
Jun 4, 20240.07120.07120.07120.07120.0712-
Jun 3, 20240.07120.07120.07120.07120.0712-
May 31, 20240.07120.07120.07120.07120.0712-
May 30, 20240.07120.07120.07120.07120.0712-
May 29, 20240.07120.07120.07120.07120.0712-
May 28, 20240.07120.07120.07120.07120.0712-
May 27, 20240.07120.07120.07120.07120.0712-
May 24, 20240.07120.07120.07120.07120.0712-
May 23, 20240.07120.07120.07120.07120.0712-
May 22, 20240.07120.07120.07120.07120.0712-
May 21, 20240.07120.07120.07120.07120.0712-
May 20, 20240.07120.07120.07120.07120.0712-
May 17, 20240.07120.07120.07120.07120.0712-
May 16, 20240.07120.07120.07120.07120.0712-
May 15, 20240.07120.07120.07120.07120.0712-
May 14, 20240.07120.07120.07120.07120.0712-
May 13, 20240.07120.07120.07120.07120.0712-
May 10, 20240.07120.07120.07120.07120.0712-
May 9, 20240.07120.07120.07120.07120.0712-
May 8, 20240.07120.07120.07120.07120.0712-
May 7, 20240.07120.07120.07120.07120.0712-
May 6, 20240.07120.07120.07120.07120.0712-
May 3, 20240.07120.07120.07120.07120.0712-
May 2, 20240.07120.07120.07120.07120.0712-
Apr 30, 20240.07120.07120.07120.07120.0712-
Apr 29, 20240.07120.07120.07120.07120.07121,000
Apr 26, 20240.07300.07300.07300.07300.0730-
Apr 25, 20240.07300.07300.07300.07300.0730-
Apr 24, 20240.07120.07120.07120.07120.0712-
Apr 23, 20240.07120.07120.07120.07120.0712-
Apr 22, 20240.07200.07200.07200.07200.0720-
Apr 19, 20240.07200.07200.07200.07200.0720-
Apr 18, 20240.07220.07220.07220.07220.0722-
Apr 17, 20240.07200.07200.07200.07200.0720-
Apr 16, 20240.07220.07220.07220.07220.0722-
Apr 15, 20240.07600.07600.07600.07600.0760-
Apr 12, 20240.07020.07020.07020.07020.0702-
Apr 11, 20240.07380.07380.07380.07380.0738-
Apr 10, 20240.07220.07220.07220.07220.0722-
Apr 9, 20240.07120.07120.07120.07120.0712-
Apr 8, 20240.07160.07160.07160.07160.0716-
Apr 5, 20240.07100.07100.07100.07100.0710-
Apr 4, 20240.07020.07020.07020.07020.0702-