Berlin - Delayed Quote EUR

ITM Power PLC (IJ8.BE)

Compare
0.3198
-0.0266
(-7.68%)
As of 8:08:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.31980.31980.31980.31980.3198-
Apr 3, 20250.34640.34640.34640.34640.3464-
Apr 2, 20250.32700.32700.32700.32700.3270-
Apr 1, 20250.31760.31760.31760.31760.3176-
Mar 31, 20250.32380.32380.32380.32380.3238-
Mar 28, 20250.32940.32940.32580.32580.32581,000
Mar 27, 20250.33160.33160.33160.33160.3316-
Mar 26, 20250.32080.32080.32080.32080.3208-
Mar 25, 20250.31080.32660.31080.32660.32661,000
Mar 24, 20250.32780.32780.31580.31580.31585,900
Mar 21, 20250.33460.33460.33100.33100.331050
Mar 20, 20250.34240.34240.33680.33680.33681,567
Mar 19, 20250.35180.35180.35180.35180.3518250
Mar 18, 20250.36440.36440.36440.36440.364436,300
Mar 17, 20250.33120.33120.33120.33120.3312-
Mar 14, 20250.32740.32740.32740.32740.3274-
Mar 13, 20250.33280.33280.32720.32720.3272500
Mar 12, 20250.31500.31500.31500.31500.3150-
Mar 11, 20250.31680.31680.31680.31680.3168-
Mar 10, 20250.30480.30480.30480.30480.3048-
Mar 7, 20250.31600.31600.31600.31600.3160-
Mar 6, 20250.34000.34000.32160.32160.321623,000
Mar 5, 20250.33860.33860.33860.33860.3386-
Mar 4, 20250.35440.35440.33860.33860.33861,700
Mar 3, 20250.34900.34900.34580.34580.3458200
Feb 28, 20250.33120.35900.33040.34880.348814,882
Feb 27, 20250.35800.35800.35800.35800.3580-
Feb 26, 20250.36640.36640.36200.36200.362015,000
Feb 25, 20250.37700.37700.37700.37700.3770-
Feb 24, 20250.38460.38460.38460.38460.3846-
Feb 21, 20250.39540.39540.39540.39540.3954-
Feb 20, 20250.40400.40400.40400.40400.4040-
Feb 19, 20250.40920.40920.40920.40920.4092-
Feb 18, 20250.40620.40620.40620.40620.4062-
Feb 17, 20250.41820.41820.41820.41820.4182-
Feb 14, 20250.41600.41600.41600.41600.4160-
Feb 13, 20250.41600.41600.41600.41600.4160-
Feb 12, 20250.42240.42240.41320.41320.41326,470
Feb 11, 20250.43140.43140.43140.43140.4314-
Feb 10, 20250.42700.42700.42700.42700.4270-
Feb 7, 20250.44220.44220.44220.44220.4422-
Feb 6, 20250.41660.44780.41660.44780.44781,800
Feb 5, 20250.41020.41020.41020.41020.4102-
Feb 4, 20250.40800.40800.40800.40800.4080-
Feb 3, 20250.42600.42600.42600.42600.4260-
Jan 31, 20250.43260.43900.43260.43900.4390100
Jan 30, 20250.41560.44500.41560.44500.44507,200
Jan 29, 20250.42600.42600.42600.42600.4260-
Jan 28, 20250.40700.40700.40700.40700.4070-
Jan 27, 20250.41620.41620.41620.41620.4162-
Jan 24, 20250.40960.40960.40960.40960.4096-
Jan 23, 20250.40160.40160.40160.40160.4016-
Jan 22, 20250.42000.42000.40780.40780.4078200
Jan 21, 20250.41640.42520.41640.42520.4252805
Jan 20, 20250.42360.42360.42360.42360.4236-
Jan 17, 20250.42340.42340.42340.42340.4234-
Jan 16, 20250.44460.44460.42420.42420.4242100
Jan 15, 20250.42340.42340.42340.42340.4234-
Jan 14, 20250.43080.43080.43080.43080.4308-
Jan 13, 20250.45600.45600.45600.45600.4560-
Jan 10, 20250.47060.47060.47060.47060.4706-
Jan 9, 20250.45140.45140.45140.45140.4514-
Jan 8, 20250.46460.46460.46460.46460.4646-
Jan 7, 20250.46960.46960.46960.46960.4696-
Jan 6, 20250.44100.44100.44100.44100.4410-
Jan 3, 20250.42820.42820.42820.42820.4282-
Jan 2, 20250.42460.42460.42460.42460.4246-
Dec 30, 20240.43900.43900.43900.43900.4390400
Dec 27, 20240.42620.44000.42620.44000.44001,200
Dec 23, 20240.42120.42120.42120.42120.4212-
Dec 20, 20240.41500.41500.41500.41500.41505,000
Dec 19, 20240.40940.40940.40940.40940.4094-
Dec 18, 20240.39840.39840.39840.39840.3984-
Dec 17, 20240.40060.40060.40060.40060.4006-
Dec 16, 20240.41900.42300.40540.40540.40542,000
Dec 13, 20240.43840.43840.43840.43840.4384-
Dec 12, 20240.43760.43760.43760.43760.4376-
Dec 11, 20240.44400.44400.44300.44300.4430300
Dec 10, 20240.43780.43780.43780.43780.43781,250
Dec 9, 20240.44080.44080.44080.44080.4408-
Dec 6, 20240.41300.41300.41300.41300.4130-
Dec 5, 20240.41160.42060.41160.42060.42061,000
Dec 4, 20240.39960.39960.39960.39960.3996-
Dec 3, 20240.39940.39940.39940.39940.3994-
Dec 2, 20240.39960.39960.39960.39960.3996-
Nov 29, 20240.40160.40900.40160.40900.409010,000
Nov 28, 20240.41220.41220.41220.41220.4122-
Nov 27, 20240.40760.40760.40760.40760.4076-
Nov 26, 20240.42360.42360.42360.42360.4236-
Nov 25, 20240.41000.41000.41000.41000.4100-
Nov 22, 20240.40080.40080.40080.40080.4008-
Nov 21, 20240.40660.40660.40660.40660.4066-
Nov 20, 20240.42480.42480.42480.42480.4248-
Nov 19, 20240.44080.45360.43020.43520.435233,157
Nov 18, 20240.42320.42320.42320.42320.4232-
Nov 15, 20240.41120.43180.41120.43180.43182,500
Nov 14, 20240.45540.45540.41920.41920.4192798
Nov 13, 20240.47380.47380.47000.47000.470016,000
Nov 12, 20240.49000.49000.49000.49000.4900-
Nov 11, 20240.47200.47200.47200.47200.4720-
Nov 8, 20240.47040.50050.47040.48100.481021,004
Nov 7, 20240.47500.47500.47500.47500.4750400
Nov 6, 20240.50050.50050.50050.50050.5005-
Nov 5, 20240.50050.50050.50050.50050.5005-
Nov 4, 20240.49780.51150.49780.51150.5115150
Nov 1, 20240.49380.49380.49380.49380.4938-
Oct 31, 20240.49040.50900.49040.50900.5090200
Oct 30, 20240.48020.48020.47000.47000.4700650
Oct 29, 20240.48300.48300.48300.48300.4830-
Oct 28, 20240.47240.47240.47240.47240.4724-
Oct 25, 20240.47680.47680.47680.47680.4768-
Oct 24, 20240.48840.48840.48840.48840.4884-
Oct 23, 20240.49800.49920.49800.49920.49922,156
Oct 22, 20240.51050.51050.51050.51050.5105-
Oct 21, 20240.52600.52600.52600.52600.52601,500
Oct 18, 20240.50750.52250.50550.52250.5225440
Oct 17, 20240.52550.52550.51250.51250.512510,000
Oct 16, 20240.54350.54350.54350.54350.5435-
Oct 15, 20240.52950.52950.52950.52950.5295-
Oct 14, 20240.55550.55550.55550.55550.5555-
Oct 11, 20240.56650.56650.56650.56650.5665-
Oct 10, 20240.58050.58050.58050.58050.5805-
Oct 9, 20240.58200.58200.58200.58200.5820-
Oct 8, 20240.57750.58500.57750.58500.5850100
Oct 7, 20240.57450.59050.57450.59050.59051,000
Oct 4, 20240.57350.59000.57350.59000.59001,000
Oct 3, 20240.58550.58550.58550.58550.5855-
Oct 2, 20240.57700.57700.57700.57700.5770-
Oct 1, 20240.59400.59400.59400.59400.5940-
Sep 30, 20240.60100.60100.60100.60100.6010100
Sep 27, 20240.54700.54700.54700.54700.5470-
Sep 26, 20240.57600.57600.57600.57600.5760-
Sep 25, 20240.57750.57750.57750.57750.5775-
Sep 24, 20240.55450.57250.55450.57250.57251,000
Sep 23, 20240.56450.56450.56450.56450.5645-
Sep 20, 20240.57750.57750.57750.57750.5775-
Sep 19, 20240.58400.58400.58400.58400.5840-
Sep 18, 20240.57650.57650.57650.57650.5765-
Sep 17, 20240.56800.56800.56800.56800.5680-
Sep 16, 20240.57700.57700.57700.57700.5770-
Sep 13, 20240.56300.58150.56300.58150.581530
Sep 12, 20240.58000.58000.56800.56800.5680380
Sep 11, 20240.56650.59050.56650.59050.59052,000
Sep 10, 20240.57450.57450.57450.57450.5745-
Sep 9, 20240.59700.59700.58300.58300.5830800
Sep 6, 20240.58400.58400.58400.58400.5840-
Sep 5, 20240.58750.58750.58750.58750.5875-
Sep 4, 20240.57850.57850.57850.57850.5785-
Sep 3, 20240.58950.58950.58950.58950.5895235
Sep 2, 20240.60050.60050.60050.60050.6005-
Aug 30, 20240.58450.58450.58450.58450.5845-
Aug 29, 20240.58500.58500.58500.58500.5850-
Aug 28, 20240.59400.59400.59400.59400.5940-
Aug 27, 20240.59600.59600.59600.59600.5960-
Aug 26, 20240.59200.59200.59200.59200.5920-
Aug 23, 20240.59250.59250.59250.59250.5925-
Aug 22, 20240.59900.59900.59900.59900.5990-
Aug 21, 20240.60500.60850.60500.60850.6085150
Aug 20, 20240.61250.61250.61250.61250.6125-
Aug 19, 20240.60650.60650.60650.60650.6065-
Aug 16, 20240.62750.62750.62750.62750.6275-
Aug 15, 20240.67000.67000.67000.67000.6700-
Aug 14, 20240.69250.69250.69250.69250.6925-
Aug 13, 20240.61600.67700.61600.67700.6770500
Aug 12, 20240.60100.60100.60100.60100.6010-
Aug 9, 20240.58900.58900.58900.58900.5890-
Aug 8, 20240.59800.59800.59800.59800.5980180
Aug 7, 20240.62000.62000.62000.62000.6200-
Aug 6, 20240.61150.61150.61150.61150.611590
Aug 5, 20240.58600.58600.58600.58600.586010,000
Aug 2, 20240.60750.60750.60750.60750.6075-
Aug 1, 20240.61750.61750.61750.61750.6175-
Jul 31, 20240.63000.63000.63000.63000.6300-
Jul 30, 20240.60650.60650.60650.60650.6065-
Jul 29, 20240.63450.63450.63450.63450.6345-
Jul 26, 20240.62050.62050.62050.62050.6205-
Jul 25, 20240.59700.61100.59700.61100.6110300
Jul 24, 20240.60700.60700.60700.60700.6070-
Jul 23, 20240.62100.62100.62100.62100.6210-
Jul 22, 20240.63150.63150.63150.63150.6315-
Jul 19, 20240.65150.65150.65150.65150.6515-
Jul 18, 20240.70150.70150.70150.70150.7015-
Jul 17, 20240.72700.72700.72700.72700.7270-
Jul 16, 20240.71850.73350.71850.73350.7335300
Jul 15, 20240.75800.75800.75800.75800.7580-
Jul 12, 20240.72850.72850.72850.72850.7285-
Jul 11, 20240.68100.68100.68100.68100.6810-
Jul 10, 20240.65700.65700.65700.65700.6570-
Jul 9, 20240.63000.63000.63000.63000.6300-
Jul 8, 20240.58250.70900.58250.70900.70901,140
Jul 5, 20240.57000.57000.57000.57000.5700-
Jul 4, 20240.58200.58200.58200.58200.5820-
Jul 3, 20240.55450.56600.55450.56450.5645170
Jul 2, 20240.55300.56150.55300.56150.561510
Jul 1, 20240.55300.56000.55300.56000.5600200
Jun 28, 20240.57050.57050.57050.57050.5705-
Jun 27, 20240.55350.55350.55350.55350.5535-
Jun 26, 20240.55850.55850.55850.55850.5585-
Jun 25, 20240.55600.55600.55600.55600.5560-
Jun 24, 20240.55700.55700.55700.55700.5570-
Jun 21, 20240.57050.57050.57050.57050.5705-
Jun 20, 20240.57000.57000.57000.57000.5700-
Jun 19, 20240.56500.56500.56500.56500.5650-
Jun 18, 20240.58000.58000.58000.58000.5800-
Jun 17, 20240.59200.59200.59200.59200.5920-
Jun 14, 20240.60400.60400.60400.60400.6040-
Jun 13, 20240.60450.60450.60450.60450.6045-
Jun 12, 20240.62050.62050.62050.62050.6205-
Jun 11, 20240.65650.65650.65650.65650.6565-
Jun 10, 20240.71150.71150.67050.67050.67051,150
Jun 7, 20240.73600.73600.73600.73600.7360-
Jun 6, 20240.74150.74150.74150.74150.7415-
Jun 5, 20240.77250.77250.77250.77250.7725-
Jun 4, 20240.79250.79250.79250.79250.7925-
Jun 3, 20240.75000.79850.75000.79850.79851,200
May 31, 20240.70600.70600.70600.70600.7060-
May 30, 20240.66850.70200.66850.70200.702010,000
May 29, 20240.67500.67500.66450.66450.66451,000
May 28, 20240.62950.67400.62950.67400.67401,745
May 27, 20240.61650.61650.61650.61650.6165600
May 24, 20240.60600.60600.60000.60000.60007,000
May 23, 20240.65000.65000.65000.65000.6500-
May 22, 20240.61750.61750.61550.61550.615523
May 21, 20240.61900.61900.61900.61900.6190-
May 20, 20240.63800.64100.63800.64100.64108,940
May 17, 20240.62500.62500.62500.62500.6250-
May 16, 20240.65600.65600.63850.63850.63851,750
May 15, 20240.64050.65100.64050.65100.6510500
May 14, 20240.59800.64300.59800.64300.64301,612
May 13, 20240.58100.58100.58100.58100.5810-
May 10, 20240.61250.61250.61250.61250.6125-
May 9, 20240.60600.60600.60600.60600.6060-
May 8, 20240.61050.61050.60700.60700.6070110
May 7, 20240.61200.61200.61200.61200.6120-
May 6, 20240.61250.61350.61250.61250.61252,063
May 3, 20240.58550.58550.58550.58550.5855-
May 2, 20240.57550.59200.57550.59200.5920500
Apr 30, 20240.58900.58950.58750.58750.5875140
Apr 29, 20240.59850.59850.59850.59850.5985-
Apr 26, 20240.59350.59950.59350.59950.5995100
Apr 25, 20240.58300.58300.58300.58300.5830-
Apr 24, 20240.59800.59800.59800.59800.5980-
Apr 23, 20240.59350.59350.59350.59350.5935-
Apr 22, 20240.59950.59950.59500.59500.5950340
Apr 19, 20240.57700.59250.57700.59250.592515
Apr 18, 20240.58250.58250.58250.58250.5825-
Apr 17, 20240.59200.59250.59200.59250.592515
Apr 16, 20240.58650.59150.58450.59150.5915172
Apr 15, 20240.61950.61950.59100.59100.59101,265
Apr 12, 20240.63350.63350.63350.63350.6335-
Apr 11, 20240.61050.61050.61050.61050.6105-
Apr 10, 20240.63500.63500.63500.63500.6350-
Apr 9, 20240.63450.63450.63450.63450.6345-
Apr 8, 20240.62400.63550.62400.63550.63551,500
Apr 5, 20240.63350.63350.62850.62850.6285900
Apr 4, 20240.63050.63050.63050.63050.6305-

Related Tickers

MKMLF Makino Milling Machine Co., Ltd.
40.45
0.00%
 
KC4.DU KONE Oyj
50.12
+1.13%
 
HYHY Hydrogen Hybrid Technologies, Inc.
0.0001
0.00%
 
1PH.MI Parker Hannifin Corp
472.70
-7.42%
 
PVN.MI Piovan S.p.A.
13.95
0.00%
 
6371.T Tsubakimoto Chain Co.
1,668.00
-5.12%
 
MBH3.SG Maschinenfabrik Berthold Hermle AG
167.00
-1.75%
 
PO0.SG Ballard Power Systems Inc
0.9504
-3.63%
 
MANTEX.ST Mantex AB (publ)
9.90
-1.98%
 
MBH3.F Maschinenfabrik Berthold Hermle AG
168.50
-2.32%