Munich - Delayed Quote EUR

Recylico Battery Materials Inc (ID4.MU)

0.0302
-0.0040
(-11.70%)
As of 8:02:51 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.03020.03020.03020.03020.0302-
Apr 22, 20250.03000.03420.03000.03420.0342-
Apr 17, 20250.02500.03020.02500.03020.0302-
Apr 16, 20250.02540.03010.02540.03010.0301-
Apr 15, 20250.02520.03040.02520.03040.0304-
Apr 14, 20250.02520.03030.02520.03030.0303-
Apr 11, 20250.02460.03030.02460.03030.0303-
Apr 10, 20250.02560.03050.02560.02990.0299-
Apr 9, 20250.02520.03070.02520.03070.0307-
Apr 8, 20250.02560.03070.02560.03050.0305-
Apr 7, 20250.02140.02910.02140.02910.0291-
Apr 4, 20250.03100.03100.03100.03100.0310-
Apr 3, 20250.02700.03100.02700.03100.0310-
Apr 2, 20250.02700.03140.02700.03130.0313-
Apr 1, 20250.02680.03140.02680.03140.0314-
Mar 31, 20250.02860.03130.02860.03120.0312-
Mar 28, 20250.03000.03400.03000.03400.0340-
Mar 27, 20250.02740.03310.02740.03310.0331-
Mar 26, 20250.02700.03160.02700.03160.0316-
Mar 25, 20250.02700.03130.02700.03130.0313-
Mar 24, 20250.02700.03070.02700.03070.030710,000
Mar 21, 20250.02700.03070.02700.03070.0307-
Mar 20, 20250.02700.03080.02700.03080.0308-
Mar 19, 20250.02700.03060.02700.03050.0305-
Mar 18, 20250.02940.03120.02940.03120.0312-
Mar 17, 20250.02680.03120.02680.03100.0310-
Mar 14, 20250.02640.03120.02640.03120.0312-
Mar 13, 20250.02640.02980.02640.02980.0298-
Mar 12, 20250.02120.03290.02120.03290.0329-
Mar 11, 20250.02600.02710.02550.02710.0271-
Mar 10, 20250.02620.03090.02620.02960.0296-
Mar 7, 20250.03100.03100.03100.03100.0310-
Mar 6, 20250.02880.03100.02880.03100.0310-
Mar 5, 20250.02900.03410.02900.03410.0341-
Mar 4, 20250.02940.03460.02940.03430.0343-
Mar 3, 20250.03680.03810.03480.03480.0348-
Feb 28, 20250.03520.03950.03520.03950.0395-
Feb 27, 20250.03280.03950.03280.03950.0395-
Feb 26, 20250.03300.03830.03300.03830.0383-
Feb 25, 20250.03870.03870.03870.03870.0387-
Feb 24, 20250.03320.03950.03320.03870.0387-
Feb 21, 20250.03620.03980.03620.03650.0365-
Feb 20, 20250.03520.03980.03520.03700.0370450
Feb 19, 20250.03960.03980.03650.03980.0398-
Feb 18, 20250.03960.04060.03960.04060.0406-
Feb 17, 20250.03940.04030.03940.04030.0403-
Feb 14, 20250.03940.04320.03940.04320.0432-
Feb 13, 20250.04280.04320.04280.04320.0432-
Feb 12, 20250.03980.04390.03980.04320.0432-
Feb 11, 20250.03980.04390.03980.04390.0439-
Feb 10, 20250.04360.04360.04230.04230.0423-
Feb 7, 20250.04600.04600.04580.04580.0458-
Feb 6, 20250.04600.04600.04480.04480.0448-
Feb 5, 20250.04600.04600.04400.04480.0448-
Feb 4, 20250.04600.04680.04600.04680.0468-
Feb 3, 20250.04540.04840.04540.04840.0484-
Jan 31, 20250.04880.04880.04820.04820.0482-
Jan 30, 20250.04560.04820.04560.04820.0482-
Jan 29, 20250.04880.04880.04660.04670.0467-
Jan 28, 20250.04560.04660.04560.04660.0466-
Jan 27, 20250.04620.04640.04620.04640.0464-
Jan 24, 20250.04680.04680.04680.04680.0468-
Jan 23, 20250.04560.04680.04560.04680.0468-
Jan 22, 20250.04840.04840.04670.04670.0467-
Jan 21, 20250.04820.04830.04820.04830.0483-
Jan 20, 20250.05500.05500.05500.05500.0550-
Jan 17, 20250.05600.05600.05500.05500.0550-
Jan 16, 20250.05640.06080.05580.06080.0608-
Jan 15, 20250.05920.05920.05920.05920.0592-
Jan 14, 20250.06640.06640.05900.05920.0592-
Jan 13, 20250.06640.06820.06480.06480.0648-
Jan 10, 20250.05940.06610.05940.06610.0661-
Jan 9, 20250.05900.06240.05900.06240.0624-
Jan 8, 20250.05900.06420.05900.06420.0642-
Jan 7, 20250.05560.06240.05560.06240.0624-
Jan 6, 20250.05240.06210.05240.05870.0587-
Jan 3, 20250.05740.06400.05740.05880.058850,000
Jan 2, 20250.06020.06020.05900.05900.0590-
Dec 30, 20240.05360.05360.05340.05340.0534-
Dec 27, 20240.05500.06600.05500.05830.0583-
Dec 23, 20240.05160.06030.05160.06030.0603-
Dec 20, 20240.05120.05870.05120.05860.0586-
Dec 19, 20240.05480.06000.05480.06000.0600-
Dec 18, 20240.05480.05870.05480.05870.0587-
Dec 17, 20240.05840.05950.05840.05950.0595-
Dec 16, 20240.06200.06200.05840.05940.0594-
Dec 13, 20240.07220.07220.06150.06150.0615-
Dec 12, 20240.05520.07560.05520.06660.0666-
Dec 11, 20240.06540.06910.06470.06470.0647-
Dec 10, 20240.06200.07210.06200.07060.070620,000
Dec 9, 20240.06200.07040.06200.07040.0704-
Dec 6, 20240.06240.06540.06240.06370.0637-
Dec 5, 20240.06820.06910.06780.06780.0678-
Dec 4, 20240.06940.07770.06940.07770.0777-
Dec 3, 20240.06320.07800.06320.06790.0679-
Dec 2, 20240.08460.08650.07640.07640.0764-
Nov 29, 20240.08960.09630.08620.08620.0862-
Nov 28, 20240.08980.09310.08980.09310.0931-
Nov 27, 20240.08660.09630.08660.09450.0945-
Nov 26, 20240.08640.08910.08640.08910.0891-
Nov 25, 20240.08400.09380.08400.09380.0938-
Nov 22, 20240.08040.08940.08040.08940.0894-
Nov 21, 20240.06960.08580.06960.08580.0858-
Nov 20, 20240.06960.07300.06960.07300.0730-
Nov 19, 20240.06020.07270.06020.06930.0693-
Nov 18, 20240.06260.06910.06260.06910.0691-
Nov 15, 20240.04600.06250.04600.06240.0624-
Nov 14, 20240.04520.05750.04520.05750.0575-
Nov 13, 20240.04360.05770.04360.05590.0559-
Nov 12, 20240.04200.05760.04200.05140.0514400
Nov 11, 20240.04500.05400.04500.05400.0540-
Nov 8, 20240.04520.05850.04520.05850.0585-
Nov 7, 20240.05020.05350.05020.05350.0535-
Nov 6, 20240.05020.05850.05020.05850.0585-
Nov 5, 20240.05020.05790.05020.05790.0579-
Nov 4, 20240.05020.05790.05020.05640.0564-
Nov 1, 20240.05020.06130.05020.06130.0613-
Oct 31, 20240.05020.06250.05020.06250.0625-
Oct 30, 20240.05020.06170.05020.06170.0617-
Oct 29, 20240.05020.05960.05020.05960.0596-
Oct 28, 20240.05520.06020.05520.06020.0602-
Oct 25, 20240.05520.05960.05520.05960.0596-
Oct 24, 20240.05520.05970.05520.05970.0597-
Oct 23, 20240.05520.05970.05520.05970.0597-
Oct 22, 20240.05920.06440.05920.05970.0597-
Oct 21, 20240.05920.06330.05920.06330.0633-
Oct 18, 20240.05920.06350.05920.06350.0635-
Oct 17, 20240.05520.06570.05520.06570.0657-
Oct 16, 20240.05520.06520.05520.06520.0652-
Oct 15, 20240.05020.06500.05020.06500.0650-
Oct 14, 20240.05500.06000.05500.06000.0600-
Oct 11, 20240.05020.06480.05020.06480.0648-
Oct 10, 20240.05020.06480.05020.06480.0648-
Oct 9, 20240.06020.06850.06020.06510.0651-
Oct 8, 20240.06020.06850.06020.06850.0685-
Oct 7, 20240.06020.07220.06020.07220.0722-
Oct 4, 20240.04050.07220.04050.07220.0722-
Oct 3, 20240.04660.07200.04660.07200.0720-
Oct 2, 20240.04050.07220.04050.07220.0722-
Oct 1, 20240.05020.06870.05020.06870.0687-
Sep 30, 20240.06520.07500.06520.07500.0750-
Sep 27, 20240.07360.07680.07310.07310.0731-
Sep 26, 20240.07360.07870.07360.07870.0787-
Sep 25, 20240.07360.07690.07360.07690.0769-
Sep 24, 20240.07520.07700.07520.07700.0770-
Sep 23, 20240.07670.07670.07670.07670.0767-
Sep 20, 20240.07520.07920.07520.07670.0767-
Sep 19, 20240.07520.07930.07520.07920.0792-
Sep 18, 20240.07520.08090.07520.07930.0793-
Sep 17, 20240.07520.08110.07520.08110.0811-
Sep 16, 20240.07360.07540.07360.07540.0754-
Sep 13, 20240.07360.07900.07360.07900.0790-
Sep 12, 20240.07360.07360.07360.07360.0736-
Sep 11, 20240.08000.08000.07360.07360.0736-
Sep 10, 20240.08020.08020.08020.08020.0802-
Sep 9, 20240.08000.08020.08000.08020.0802-
Sep 6, 20240.08020.08240.08020.08020.0802-
Sep 5, 20240.08000.08240.08000.08240.0824-
Sep 4, 20240.08000.08260.08000.08260.0826-
Sep 3, 20240.07350.08020.07350.08020.0802-
Sep 2, 20240.07350.07350.07350.07350.0735-
Aug 30, 20240.07350.07960.07350.07960.0796-
Aug 29, 20240.07360.08280.07360.07960.0796-
Aug 28, 20240.07360.07960.07360.07960.0796-
Aug 27, 20240.07350.07640.07350.07360.0736-
Aug 26, 20240.07350.08220.07350.08220.0822-
Aug 23, 20240.07350.07880.07350.07860.0786-
Aug 22, 20240.07350.07350.07350.07350.0735-
Aug 21, 20240.07350.07350.07350.07350.0735-
Aug 20, 20240.07350.07350.07350.07350.0735-
Aug 19, 20240.08020.08020.08020.08020.0802-
Aug 16, 20240.07350.07350.07350.07350.0735-
Aug 15, 20240.07360.07360.07360.07360.0736-
Aug 14, 20240.07360.07360.07360.07360.0736-
Aug 13, 20240.07350.07350.07350.07350.0735-
Aug 12, 20240.08220.08220.08220.08220.0822-
Aug 9, 20240.07500.07500.07500.07500.0750-
Aug 8, 20240.07500.07500.07500.07500.0750-
Aug 7, 20240.07500.07500.07500.07500.0750-
Aug 6, 20240.07520.07520.07520.07520.0752-
Aug 5, 20240.08700.08700.08700.08700.0870-
Aug 2, 20240.07550.07550.07550.07550.0755-
Aug 1, 20240.07550.07550.07550.07550.0755-
Jul 31, 20240.08000.08000.08000.08000.0800-
Jul 30, 20240.08200.08200.08200.08200.0820-
Jul 29, 20240.08800.08800.07450.07450.0745-
Jul 26, 20240.07500.07500.07500.07500.0750-
Jul 25, 20240.08200.08200.08200.08200.0820-
Jul 24, 20240.09800.09800.09800.09800.0980-
Jul 23, 20240.08550.08550.08550.08550.0855-
Jul 22, 20240.08600.08600.08600.08600.0860-
Jul 19, 20240.09700.09700.09700.09700.0970-
Jul 18, 20240.10450.10450.10450.10450.1045-
Jul 17, 20240.09550.09550.09550.09550.0955-
Jul 16, 20240.09550.09550.09550.09550.0955-
Jul 15, 20240.09550.09550.09550.09550.0955-
Jul 12, 20240.09700.09700.09700.09700.0970-
Jul 11, 20240.09400.09400.09400.09400.0940-
Jul 10, 20240.11000.11000.11000.11000.1100-
Jul 9, 20240.07360.07360.07360.07360.0736-
Jul 8, 20240.07360.07360.07360.07360.0736-
Jul 5, 20240.07360.07360.07360.07360.0736-
Jul 4, 20240.07360.07360.07360.07360.0736-
Jul 3, 20240.07360.07360.07360.07360.0736-
Jul 2, 20240.07360.07360.07360.07360.0736-
Jul 1, 20240.07020.07020.07020.07020.0702-
Jun 28, 20240.07360.07360.07360.07360.0736-
Jun 27, 20240.07360.07360.07360.07360.0736-
Jun 26, 20240.07380.07380.07380.07380.0738-
Jun 25, 20240.07360.07360.07360.07360.0736-
Jun 24, 20240.07350.07350.07350.07350.0735-
Jun 21, 20240.07500.07500.07500.07500.0750-
Jun 20, 20240.07500.07500.07500.07500.0750-
Jun 19, 20240.07500.07500.07500.07500.0750-
Jun 18, 20240.07550.07550.07550.07550.0755-
Jun 17, 20240.07800.07800.07800.07800.0780-
Jun 14, 20240.08020.08020.08020.08020.0802-
Jun 13, 20240.09020.09020.09020.09020.0902-
Jun 12, 20240.09200.09200.09200.09200.0920-
Jun 11, 20240.08550.08550.08550.08550.0855-
Jun 10, 20240.09500.09500.09500.09500.0950-
Jun 7, 20240.08500.08500.08500.08500.0850-
Jun 6, 20240.08000.08000.08000.08000.0800-
Jun 5, 20240.07100.07100.07100.07100.0710-
Jun 4, 20240.10050.10050.10050.10050.1005-
Jun 3, 20240.10050.10050.10050.10050.1005-
May 31, 20240.10050.10050.10050.10050.1005-
May 30, 20240.10050.10050.10050.10050.100510,000
May 29, 20240.10050.10050.10050.10050.1005-
May 28, 20240.10050.10050.10050.10050.1005-
May 27, 20240.10050.10050.10050.10050.1005-
May 24, 20240.10050.10050.10050.10050.1005-
May 23, 20240.09500.09500.09500.09500.0950-
May 22, 20240.09500.09500.09500.09500.0950-
May 21, 20240.09500.09500.09500.09500.0950-
May 20, 20240.09500.09500.09500.09500.0950-
May 17, 20240.10050.10050.10050.10050.1005-
May 16, 20240.10050.10050.10050.10050.1005-
May 15, 20240.09500.09500.09500.09500.0950-
May 14, 20240.10050.10050.10050.10050.1005-
May 13, 20240.10050.10050.10050.10050.1005-
May 10, 20240.10050.10050.10050.10050.1005-
May 9, 20240.09500.09500.09500.09500.0950-
May 8, 20240.09500.09500.09500.09500.0950-
May 7, 20240.10050.10050.10050.10050.1005-
May 6, 20240.10050.10050.10050.10050.1005-
May 3, 20240.10050.10050.10050.10050.1005-
May 2, 20240.10050.10050.10050.10050.1005-
Apr 30, 20240.10050.10050.10050.10050.1005-
Apr 29, 20240.10050.10050.10050.10050.1005-
Apr 26, 20240.10050.10050.10050.10050.1005-
Apr 25, 20240.10050.10050.10050.10050.1005-
Apr 24, 20240.10050.10050.10050.10050.1005-
Apr 23, 20240.10050.10050.10050.10050.1005-