XETRA - Delayed Quote EUR

ITM Power Plc (IJ8.DE)

0.5430
-0.0065
(-1.18%)
As of 11:47:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 20250.54800.54800.54100.54300.543035,711
May 19, 20250.54700.55200.52800.54950.5495253,200
May 16, 20250.52600.55900.50950.55900.5590198,040
May 15, 20250.56950.56950.50500.54500.5450613,885
May 14, 20250.54050.54050.54050.54050.5405-
May 13, 20250.51200.54050.51050.54050.5405332,783
May 12, 20250.45000.50650.45000.50050.5005434,112
May 9, 20250.42960.44000.42000.42400.4240236,822
May 8, 20250.39400.44160.39220.39760.3976288,322
May 7, 20250.37080.37800.36680.37580.375829,000
May 6, 20250.36220.37760.36220.37340.373468,770
May 5, 20250.36540.38000.36540.37000.37007,062
May 2, 20250.37240.37240.36200.36260.362636,930
Apr 30, 20250.36940.36940.35740.36420.364278,827
Apr 29, 20250.37600.37700.36500.36660.366679,161
Apr 28, 20250.37900.39940.37100.39940.399430,921
Apr 25, 20250.37700.38860.37180.38020.380265,728
Apr 24, 20250.36900.37740.35760.35760.357682,468
Apr 23, 20250.38800.39740.37380.38760.3876150,589
Apr 22, 20250.36560.40480.35520.36600.3660462,485
Apr 17, 20250.32520.33500.32440.33500.33503,910
Apr 16, 20250.33440.33440.32580.32700.327035,892
Apr 15, 20250.33600.33700.32920.33500.335033,716
Apr 14, 20250.31920.33280.31920.33280.332891,923
Apr 11, 20250.32040.32040.30680.31020.3102101,955
Apr 10, 20250.34000.34000.32420.33460.334690,066
Apr 9, 20250.34000.34000.30580.32680.326884,398
Apr 8, 20250.31020.34160.31020.33860.3386122,240
Apr 7, 20250.31600.35480.29500.35480.354899,348
Apr 4, 20250.33860.33860.30720.32100.3210137,355
Apr 3, 20250.34300.34740.32880.33880.338865,691
Apr 2, 20250.32940.35320.32940.35320.353255,205
Apr 1, 20250.33080.33140.32920.33040.330435,236
Mar 31, 20250.32060.33000.30780.33000.330057,297
Mar 28, 20250.33040.33040.31940.31940.319497,178
Mar 27, 20250.33300.33360.32400.33360.3336121,741
Mar 26, 20250.31840.34340.31840.34100.341075,943
Mar 25, 20250.31940.32420.31000.32420.324292,407
Mar 24, 20250.34740.34740.34740.34740.3474-
Mar 21, 20250.33700.34740.32000.34740.347468,874
Mar 20, 20250.35300.35300.32420.32420.324223,460
Mar 19, 20250.36620.37120.35020.37120.3712127,643
Mar 18, 20250.35400.36980.35060.36980.3698129,254
Mar 17, 20250.34500.36420.33620.36420.364244,035
Mar 14, 20250.33000.34660.32780.34660.346689,982
Mar 13, 20250.33140.33200.32400.32800.328019,400
Mar 12, 20250.32920.33760.30460.33760.337662,315
Mar 11, 20250.31520.32020.30000.32000.320044,878
Mar 10, 20250.31820.32940.30880.30880.308818,503
Mar 7, 20250.33380.33380.31580.33100.331053,113
Mar 6, 20250.34400.34400.31720.34360.343646,503
Mar 5, 20250.33020.35000.33020.33500.335032,284
Mar 4, 20250.35100.35100.32520.32520.3252124,788
Mar 3, 20250.35320.35680.33340.35600.356082,390
Feb 28, 20250.33780.35680.32020.32020.3202180,474
Feb 27, 20250.35660.35660.34200.34200.342049,022
Feb 26, 20250.36500.36780.35700.36520.365225,204
Feb 25, 20250.37660.38000.35540.35540.355447,215
Feb 24, 20250.39100.39100.37100.38280.3828172,917
Feb 21, 20250.39980.40000.37360.39000.3900221,492
Feb 20, 20250.40800.40800.39200.39660.3966216,540
Feb 19, 20250.41620.44500.41180.44500.445054,656
Feb 18, 20250.39980.43120.39540.43120.431260,509
Feb 17, 20250.42120.43000.39720.43000.430051,149
Feb 14, 20250.43100.44080.41020.44080.440838,020
Feb 13, 20250.42000.42000.41360.41360.41368,000
Feb 12, 20250.41960.42500.41320.41700.417021,341
Feb 11, 20250.43460.44360.41740.44360.443639,680
Feb 10, 20250.43920.43920.43920.43920.4392-
Feb 7, 20250.47060.47060.42540.43920.439232,371
Feb 6, 20250.42540.46000.42540.44420.4442209,650
Feb 5, 20250.41760.43040.40260.40260.402634,330
Feb 4, 20250.41800.43500.40500.43500.4350112,552
Feb 3, 20250.43200.44460.40900.44460.444666,415
Jan 31, 20250.45220.45220.42900.43400.4340313,610
Jan 30, 20250.44460.47500.42400.45920.4592124,867
Jan 29, 20250.42500.42500.40440.40440.404418,303
Jan 28, 20250.42340.43020.40880.40880.408838,388
Jan 27, 20250.40400.41820.40400.41000.410031,585
Jan 24, 20250.40000.40000.40000.40000.4000-
Jan 23, 20250.40940.41000.39940.40000.400083,867
Jan 22, 20250.41500.42620.40500.40500.405046,978
Jan 21, 20250.41680.41680.41680.41680.4168-
Jan 20, 20250.44060.44060.41680.41680.416824,622
Jan 17, 20250.43260.43260.41380.41380.41389,505
Jan 16, 20250.43580.44660.41940.44660.446610,611
Jan 15, 20250.42780.44420.42180.44420.444249,802
Jan 14, 20250.44140.44140.42280.42400.42408,477
Jan 13, 20250.46140.46880.43180.44780.447890,775
Jan 10, 20250.47160.47660.45560.45560.455696,643
Jan 9, 20250.45280.47980.44940.45740.4574101,292
Jan 8, 20250.47460.47480.44860.47080.470823,900
Jan 7, 20250.48800.48840.45860.45860.458631,911
Jan 6, 20250.44120.49900.44000.49900.4990133,282
Jan 3, 20250.42580.44260.42280.44260.442634,091
Jan 2, 20250.43120.43300.41600.41600.416024,195
Dec 30, 20240.43020.43060.41140.41540.415427,399
Dec 27, 20240.43020.45600.43000.45600.456037,656
Dec 23, 20240.44400.44400.41800.42540.4254130,330
Dec 20, 20240.42400.42400.40000.41960.4196307,789
Dec 19, 20240.41260.44400.40260.44400.4440109,442
Dec 18, 20240.40880.42740.40660.40660.406689,630
Dec 17, 20240.40340.40880.39720.40880.408862,204
Dec 16, 20240.43620.43620.40260.40260.4026205,719
Dec 13, 20240.43980.44040.39980.39980.399853,368
Dec 12, 20240.44240.44580.41560.41560.415616,622
Dec 11, 20240.44500.44540.43900.44540.445427,447
Dec 10, 20240.47300.47300.47300.47300.4730-
Dec 9, 20240.44500.47300.42580.47300.473076,723
Dec 6, 20240.42640.44600.41660.44600.446089,999
Dec 5, 20240.43740.44540.42060.44160.441641,017
Dec 4, 20240.40000.41720.39840.40200.4020100,172
Dec 3, 20240.40880.40880.39740.39740.39744,250
Dec 2, 20240.42200.42200.39040.39640.396417,786
Nov 29, 20240.41120.41120.41020.41020.41027,810
Nov 28, 20240.41900.41900.41900.41900.4190-
Nov 27, 20240.41380.41940.41000.41900.419021,673
Nov 26, 20240.42380.42420.41260.42020.42025,127
Nov 25, 20240.43860.43860.43860.43860.4386-
Nov 22, 20240.40740.43860.40600.43860.438629,421
Nov 21, 20240.40820.41040.39760.39760.397666,743
Nov 20, 20240.42600.42600.40000.41840.4184106,534
Nov 19, 20240.43480.43480.42940.42940.429428,089
Nov 18, 20240.44640.48000.43000.48000.480022,336
Nov 15, 20240.41660.41660.41660.41660.4166-
Nov 14, 20240.46260.46740.41660.41660.4166116,478
Nov 13, 20240.47280.47500.45000.46360.4636124,225
Nov 12, 20240.49200.49200.47540.47760.477627,115
Nov 11, 20240.48140.49500.48060.49500.49507,773
Nov 8, 20240.50550.50650.47940.50650.506526,958
Nov 7, 20240.48880.49080.47860.47960.479624,182
Nov 6, 20240.51000.51000.47000.49100.4910321,996
Nov 5, 20240.51250.53100.50600.53100.531071,151
Nov 4, 20240.51200.52850.50600.52850.528545,086
Nov 1, 20240.50950.50950.48640.48640.486412,545
Oct 31, 20240.52550.52550.47740.47740.477445,740
Oct 30, 20240.47940.54250.47940.50800.5080110,097
Oct 29, 20240.49000.49480.45620.48200.4820-
Oct 28, 20240.47780.48880.47500.48420.484295,806
Oct 25, 20240.47980.48800.47700.48800.488041,629
Oct 24, 20240.50400.50400.47920.47920.479280,764
Oct 23, 20240.49620.51500.48500.50850.5085135,564
Oct 22, 20240.49540.50850.48500.50850.5085155,815
Oct 21, 20240.52800.53050.50000.52500.5250152,209
Oct 18, 20240.51150.54750.51150.54750.547517,453
Oct 17, 20240.52500.52500.50500.52000.520090,659
Oct 16, 20240.54950.54950.51350.53400.5340113,079
Oct 15, 20240.56400.56400.53000.54300.543097,796
Oct 14, 20240.54600.56350.53900.56350.563570,777
Oct 11, 20240.56350.57000.54250.55700.5570259,009
Oct 10, 20240.58050.58050.56650.56650.566538,205
Oct 9, 20240.58050.58050.57350.57600.576020,414
Oct 8, 20240.58400.59500.58050.59500.595036,917
Oct 7, 20240.59650.59650.57200.59500.595056,136
Oct 4, 20240.57450.60500.57350.60500.605064,189
Oct 3, 20240.58400.58400.57000.57500.57505,041
Oct 2, 20240.57200.59500.57200.59500.595015,275
Oct 1, 20240.61800.61800.58100.59000.590026,872
Sep 30, 20240.60650.61600.58950.58950.589560,309
Sep 27, 20240.57600.60000.57600.59750.597564,612
Sep 26, 20240.57550.58500.57350.57750.577512,163
Sep 25, 20240.57850.58500.57000.57000.570033,385
Sep 24, 20240.56500.58000.56500.58000.580085,071
Sep 23, 20240.55550.56900.55550.56250.5625101,248
Sep 20, 20240.58950.58950.56300.58400.58404,778
Sep 19, 20240.59950.60000.56700.56700.5670117,475
Sep 18, 20240.57400.58800.57400.58800.58806,500
Sep 17, 20240.57850.60150.57050.60150.601510,009
Sep 16, 20240.58600.58600.56400.58450.584528,339
Sep 13, 20240.57000.59150.56950.59150.59159,063
Sep 12, 20240.57450.58300.56350.57500.575062,368
Sep 11, 20240.57950.58900.56750.58900.589078,414
Sep 10, 20240.58800.58800.55850.57200.572043,222
Sep 9, 20240.59850.59850.58100.58450.584561,362
Sep 6, 20240.58950.62000.58400.62000.620011,384
Sep 5, 20240.60200.60250.59000.59000.590014,253
Sep 4, 20240.58550.63950.57150.63950.639562,711
Sep 3, 20240.59400.60100.58200.58200.582037,567
Sep 2, 20240.60250.60250.58000.59150.591552,152
Aug 30, 20240.59250.60350.59100.60150.601544,195
Aug 29, 20240.60250.60250.57950.57950.579538,957
Aug 28, 20240.59300.60000.58150.58300.583072,875
Aug 27, 20240.62000.62000.60100.60150.6015118,342
Aug 26, 20240.61250.61500.59900.60250.602516,856
Aug 23, 20240.60200.60600.59650.59650.596534,424
Aug 22, 20240.61400.61400.58700.59800.5980157,019
Aug 21, 20240.61050.62400.60600.62400.624030,761
Aug 20, 20240.61150.62500.59700.62500.6250158,340
Aug 19, 20240.61750.61750.60850.60950.609549,686
Aug 16, 20240.63900.63900.60550.60550.605575,792
Aug 15, 20240.68750.68750.63800.64000.640065,291
Aug 14, 20240.68200.69400.66200.69400.694061,598
Aug 13, 20240.64000.69500.64000.67100.6710135,026
Aug 12, 20240.61850.64300.61000.64300.643093,054
Aug 9, 20240.60150.60500.59400.60500.605021,684
Aug 8, 20240.62050.62050.58700.61550.615557,268
Aug 7, 20240.62950.62950.60350.60450.604527,599
Aug 6, 20240.62700.63200.58100.59650.596542,497
Aug 5, 20240.58450.60800.57300.60050.6005134,364
Aug 2, 20240.63450.63650.61050.62500.625050,866
Aug 1, 20240.63400.63400.61900.62950.629546,939
Jul 31, 20240.61550.63600.60750.61800.618035,499
Jul 30, 20240.61750.62600.60700.62600.626059,766
Jul 29, 20240.64850.64850.60550.61200.612046,121
Jul 26, 20240.63900.65500.61900.64800.6480155,656
Jul 25, 20240.60050.63450.59000.63450.6345143,881
Jul 24, 20240.61800.61800.60400.60400.604052,562
Jul 23, 20240.62450.64000.62000.64000.64003,391
Jul 22, 20240.63050.65950.61250.65950.6595168,985
Jul 19, 20240.65400.66250.61900.64750.6475118,607
Jul 18, 20240.68400.69200.67350.69200.692016,812
Jul 17, 20240.71750.72300.68400.68400.684048,949
Jul 16, 20240.75150.76100.70700.70700.707040,969
Jul 15, 20240.78350.80000.72850.72850.7285129,203
Jul 12, 20240.75150.77700.73800.77700.7770210,694
Jul 11, 20240.70550.75000.70200.75000.7500274,213
Jul 10, 20240.67250.69200.67250.68550.6855114,655
Jul 9, 20240.66500.69350.62050.62050.6205292,459
Jul 8, 20240.62000.74950.62000.74950.7495438,479
Jul 5, 20240.58350.60150.56050.56050.560532,851
Jul 4, 20240.59350.60200.57600.57700.577078,734
Jul 3, 20240.56100.63000.56100.63000.630031,752
Jul 2, 20240.56000.56000.54700.55900.559045,863
Jul 1, 20240.55900.60900.55200.60900.609094,191
Jun 28, 20240.55800.56850.54700.55250.5525158,536
Jun 27, 20240.56050.56200.55150.56200.5620109,830
Jun 26, 20240.56450.56450.55700.56000.560017,231
Jun 25, 20240.57800.58250.56750.58250.582516,198
Jun 24, 20240.55700.58400.54950.58150.5815177,765
Jun 21, 20240.57450.58000.55950.56150.561537,352
Jun 20, 20240.57600.58550.57100.57300.573030,331
Jun 19, 20240.57000.58650.56000.57700.577071,686
Jun 18, 20240.58300.58350.56800.56950.5695117,377
Jun 17, 20240.59750.59750.57000.57200.5720214,566
Jun 14, 20240.60950.62200.58800.60700.6070361,835
Jun 13, 20240.61050.61550.60300.61250.612557,456
Jun 12, 20240.61850.61850.60900.60900.609040,079
Jun 11, 20240.65800.66300.62000.62150.6215194,880
Jun 10, 20240.70000.70000.64150.64750.647559,869
Jun 7, 20240.75050.75050.70100.71950.7195122,485
Jun 6, 20240.79700.84300.73500.73800.7380279,680
Jun 5, 20240.76600.77400.74450.75000.750034,477
Jun 4, 20240.82550.82700.75800.76650.7665118,164
Jun 3, 20240.75050.81000.73350.80000.8000293,105
May 31, 20240.71050.78350.71050.75250.7525349,201
May 30, 20240.65650.71950.65650.71950.7195132,586
May 29, 20240.66800.67750.65800.66600.666087,538
May 28, 20240.63450.68750.63450.66250.6625474,309
May 27, 20240.61850.61900.61350.61350.61355,300
May 24, 20240.59500.61750.58900.61450.614572,236
May 23, 20240.63800.65100.59450.59450.5945530,363
May 22, 20240.62150.64650.62150.64650.646547,547
May 21, 20240.61750.63200.61750.62700.627037,048
May 20, 20240.65700.65700.62300.62300.623053,670

Related Tickers