Dusseldorf - Delayed Quote EUR

ITM Power PLC (IJ8.DU)

0.7810
+0.1230
+(18.69%)
At close: 8:23:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.70200.78100.67550.78100.781016,000
May 30, 20250.58000.66700.58000.65800.6580-
May 29, 20250.59250.59400.57550.57850.5785-
May 28, 20250.57850.59750.57250.57250.57252,000
May 27, 20250.55100.57850.55100.57850.5785-
May 26, 20250.53300.56850.53300.56850.5685800
May 23, 20250.55400.55800.53100.54150.5415-
May 22, 20250.58650.58650.54950.55600.5560-
May 21, 20250.53850.58850.53400.58850.5885480
May 20, 20250.54350.54350.53400.54250.5425-
May 19, 20250.53300.54650.53100.53600.5360-
May 16, 20250.52350.55150.50850.53850.5385100
May 15, 20250.53600.53600.51050.52350.5235-
May 14, 20250.54850.54850.51550.54000.5400-
May 13, 20250.48860.53200.48860.53200.5320-
May 12, 20250.44360.50750.44360.50100.50102,700
May 9, 20250.42860.43280.41740.41740.41741,000
May 8, 20250.37820.42800.37820.41780.4178100
May 7, 20250.36520.37100.35900.37100.3710-
May 6, 20250.36580.36880.36560.36640.3664-
May 5, 20250.38080.38080.36540.36720.36721,450
May 2, 20250.35840.36760.35840.36100.3610-
Apr 30, 20250.36580.36720.35660.35660.3566400
Apr 29, 20250.37920.38280.36700.36700.3670-
Apr 28, 20250.38120.38320.37000.38320.3832-
Apr 25, 20250.36140.38800.36140.37780.37781,000
Apr 24, 20250.38960.38960.36100.36100.3610100
Apr 23, 20250.36440.38900.36440.38900.3890-
Apr 22, 20250.34880.39740.34880.35840.358421,200
Apr 17, 20250.32480.33440.32420.33440.3344-
Apr 16, 20250.32600.32920.32060.32180.32181,000
Apr 15, 20250.32400.33140.32400.33140.3314-
Apr 14, 20250.31400.32900.30620.31080.3108-
Apr 11, 20250.31580.31860.31100.31100.3110128
Apr 10, 20250.34080.34080.31080.31080.3108-
Apr 9, 20250.29520.31900.29520.31900.3190-
Apr 8, 20250.32100.33260.31220.31220.3122-
Apr 7, 20250.30000.31160.30000.30340.303410,000
Apr 4, 20250.32460.33160.30900.30900.3090-
Apr 3, 20250.34520.34940.32480.32660.326610,650
Apr 2, 20250.32600.34940.32600.34940.3494-
Apr 1, 20250.31660.32620.31660.32620.3262-
Mar 31, 20250.32180.32240.30320.31980.3198-
Mar 28, 20250.32840.32840.32020.32020.3202-
Mar 27, 20250.33060.33340.32060.33340.3334-
Mar 26, 20250.31980.33680.31820.32980.3298-
Mar 25, 20250.30980.31960.30980.31960.3196-
Mar 24, 20250.32680.32680.31420.31520.3152-
Mar 21, 20250.33340.33340.31760.32780.3278-
Mar 20, 20250.34200.34920.33320.33320.3332-
Mar 19, 20250.35060.35500.34800.34900.3490-
Mar 18, 20250.36320.36320.34900.35140.351413,500
Mar 17, 20250.33580.35900.33580.35900.3590-
Mar 14, 20250.32760.33860.32740.33840.33847,500
Mar 13, 20250.33300.33300.32420.32620.3262-
Mar 12, 20250.31400.32880.31400.32880.3288-
Mar 11, 20250.31580.31580.30500.30900.3090200
Mar 10, 20250.30420.32100.30420.31420.3142-
Mar 7, 20250.31500.31920.31500.31920.3192-
Mar 6, 20250.33880.33880.31480.31480.3148-
Mar 5, 20250.33740.34220.32920.32920.329216,500
Mar 4, 20250.34400.34400.32980.33000.33001,500
Mar 3, 20250.33900.34920.33360.34900.349031,000
Feb 28, 20250.33900.35360.32940.34580.34581,500
Feb 27, 20250.35800.35800.33480.33480.334820,000
Feb 26, 20250.36520.36520.35600.35800.3580-
Feb 25, 20250.37580.37580.36300.36300.3630-
Feb 24, 20250.38340.38620.36900.37260.3726-
Feb 21, 20250.39900.39900.38300.38300.383025,420
Feb 20, 20250.40560.40560.39400.40380.4038-
Feb 19, 20250.40780.41640.40580.40880.4088-
Feb 18, 20250.40480.40480.39680.40040.40041,000
Feb 17, 20250.41680.41680.39980.40380.4038-
Feb 14, 20250.41520.41700.41240.41240.4124-
Feb 13, 20250.41400.41720.41160.41160.4116-
Feb 12, 20250.42100.42100.41180.41180.4118-
Feb 11, 20250.43000.43120.42020.42020.4202-
Feb 10, 20250.42560.44000.42560.43360.4336-
Feb 7, 20250.44080.44560.42460.42460.4246-
Feb 6, 20250.41520.45020.41520.44080.4408-
Feb 5, 20250.41080.41880.40860.41340.4134600
Feb 4, 20250.40660.41380.40620.41120.4112-
Feb 3, 20250.42520.42520.40540.41120.41121,000
Jan 31, 20250.43180.45120.42560.43680.4368500
Jan 30, 20250.41520.44420.41520.44060.440650
Jan 29, 20250.42460.42460.41280.41280.4128-
Jan 28, 20250.40780.42520.40780.41980.4198-
Jan 27, 20250.41760.41760.40780.40780.4078-
Jan 24, 20250.40820.42420.40820.41680.4168-
Jan 23, 20250.39880.39880.39820.39860.3986180
Jan 22, 20250.41880.41880.40280.40500.4050630
Jan 21, 20250.41880.42380.41720.42000.4200672
Jan 20, 20250.42220.42400.41880.41880.4188-
Jan 17, 20250.42200.42660.42080.42100.42105,555
Jan 16, 20250.44400.44400.42080.42080.4208-
Jan 15, 20250.42200.44080.42200.44080.44081,501
Jan 14, 20250.42940.43280.42160.42160.4216-
Jan 13, 20250.45460.46480.42520.42520.4252-
Jan 10, 20250.46900.47460.44400.44400.4440-
Jan 9, 20250.45000.47300.44060.47300.4730-
Jan 8, 20250.46480.46520.44240.45220.45221,000
Jan 7, 20250.47380.49000.46380.46860.46865,250
Jan 6, 20250.43800.49480.43800.49480.4948100
Jan 3, 20250.41860.43500.41860.43500.4350-
Jan 2, 20250.42320.42480.41980.42480.4248-
Dec 30, 20240.42960.42960.42120.42120.4212352
Dec 27, 20240.42500.43220.42500.42520.42521,357
Dec 23, 20240.42080.42360.41340.42080.4208510
Dec 20, 20240.41360.41700.40080.41580.4158-
Dec 19, 20240.40800.41440.40380.40500.40502,224
Dec 18, 20240.39880.41780.39880.41780.41781,000
Dec 17, 20240.39920.40040.39800.39880.3988-
Dec 16, 20240.41760.42220.40380.40400.40401,850
Dec 13, 20240.43700.43700.42160.42380.4238-
Dec 12, 20240.43880.44060.43860.44040.4404500
Dec 11, 20240.44260.44260.43480.43480.4348-
Dec 10, 20240.43640.44260.43640.44260.4426-
Dec 9, 20240.43320.44880.43320.43900.4390-
Dec 6, 20240.41580.42920.41520.42920.4292300
Dec 5, 20240.41420.43860.41360.41400.4140-
Dec 4, 20240.39880.41660.39880.41460.41461,000
Dec 3, 20240.39820.40940.39820.40180.4018-
Dec 2, 20240.40880.40880.39200.39420.3942370
Nov 29, 20240.40580.41260.40580.40860.4086199
Nov 28, 20240.41080.42240.41080.41280.4128-
Nov 27, 20240.40540.41700.40540.41140.4114500
Nov 26, 20240.42220.42220.41080.41080.4108-
Nov 25, 20240.41380.42480.41300.42060.4206-
Nov 22, 20240.39940.41740.39940.41740.41745,001
Nov 21, 20240.40520.41000.39460.40340.40345,000
Nov 20, 20240.42880.43000.40680.40680.4068-
Nov 19, 20240.43940.44060.42880.42880.428810,000
Nov 18, 20240.42180.43960.42180.43780.4378100
Nov 15, 20240.41280.44300.41280.41960.4196-
Nov 14, 20240.45400.45400.41780.41780.41782,501
Nov 13, 20240.47560.47560.44760.46100.4610-
Nov 12, 20240.48860.48860.47520.47800.4780-
Nov 11, 20240.47960.49240.47960.49240.4924-
Nov 8, 20240.47660.49140.47660.47860.4786-
Nov 7, 20240.47340.47900.47220.47660.47666,000
Nov 6, 20240.49880.50950.46960.47260.47264,000
Nov 5, 20240.49880.51350.49880.50900.5090-
Nov 4, 20240.50500.51300.50150.50200.5020-
Nov 1, 20240.49220.50700.48000.48000.4800-
Oct 31, 20240.50150.52250.49360.49360.4936-
Oct 30, 20240.47860.51050.47860.51000.5100-
Oct 29, 20240.48360.48860.47040.47040.4704-
Oct 28, 20240.47560.48240.47200.48040.4804-
Oct 25, 20240.47520.48140.47460.47680.4768400
Oct 24, 20240.48680.48860.48240.48360.4836-
Oct 23, 20240.49640.50250.49060.49260.4926-
Oct 22, 20240.50850.50850.49360.49420.4942-
Oct 21, 20240.52400.52400.50550.50550.5055111
Oct 18, 20240.50550.52100.50550.52100.5210-
Oct 17, 20240.52400.52400.50550.50550.5055-
Oct 16, 20240.53150.54200.52100.52100.521010,250
Oct 15, 20240.53550.54300.53550.53900.5390-
Oct 14, 20240.55600.55600.53750.54100.5410-
Oct 11, 20240.56900.56900.54550.54850.5485250
Oct 10, 20240.57850.57850.56550.56850.56852,000
Oct 9, 20240.57900.57900.57050.57650.5765-
Oct 8, 20240.57850.57900.57050.57550.5755-
Oct 7, 20240.57350.58600.56900.58050.5805-
Oct 4, 20240.57350.58800.57350.58800.5880-
Oct 3, 20240.58400.58400.56900.57350.5735-
Oct 2, 20240.57850.58550.57850.58500.5850-
Oct 1, 20240.59350.59750.58650.58650.5865500
Sep 30, 20240.57900.60500.57900.58200.5820-
Sep 27, 20240.56350.59750.56350.58350.5835-
Sep 26, 20240.57400.57900.56350.56350.563512,000
Sep 25, 20240.57550.57550.57350.57550.5755-
Sep 24, 20240.55850.57550.55850.57550.5755-
Sep 23, 20240.56250.56600.55850.56600.5660640
Sep 20, 20240.57550.57550.56350.56350.5635-
Sep 19, 20240.58200.58900.57850.57850.5785-
Sep 18, 20240.57500.57500.57150.57400.5740-
Sep 17, 20240.56600.57350.56600.57350.5735-
Sep 16, 20240.57500.57500.56400.56400.5640-
Sep 13, 20240.56100.57800.56100.57500.5750-
Sep 12, 20240.57800.57850.56150.56150.5615-
Sep 11, 20240.56550.58050.56550.56700.5670-
Sep 10, 20240.57750.58350.56550.56550.5655-
Sep 9, 20240.59000.59000.58450.58450.5845-
Sep 6, 20240.58200.58700.58150.58600.5860-
Sep 5, 20240.58550.59800.58550.58900.5890-
Sep 4, 20240.57850.58850.56850.58850.5885-
Sep 3, 20240.58750.59300.57900.57900.5790-
Sep 2, 20240.59850.59850.58000.59350.5935100
Aug 30, 20240.58350.59850.58350.59850.59851,000
Aug 29, 20240.58800.58850.58450.58450.5845-
Aug 28, 20240.59200.59650.58350.58350.5835-
Aug 27, 20240.59850.60600.59350.59350.5935-
Aug 26, 20240.59350.60200.59100.59100.5910-
Aug 23, 20240.59350.60350.59350.60350.6035-
Aug 22, 20240.60200.60950.58850.59350.5935-
Aug 21, 20240.60300.60750.60000.60000.6000-
Aug 20, 20240.61150.61300.60050.60700.6070-
Aug 19, 20240.60450.61600.60450.61000.6100-
Aug 16, 20240.63050.63050.60300.60300.6030-
Aug 15, 20240.66750.66750.63000.63000.6300-
Aug 14, 20240.69650.69650.65600.67850.6785150
Aug 13, 20240.61400.68850.61400.68850.6885-
Aug 12, 20240.59850.62550.59850.61400.6140-
Aug 9, 20240.58700.59850.58700.59300.5930-
Aug 8, 20240.59650.59650.58650.58650.5865-
Aug 7, 20240.61900.61900.59650.59650.5965-
Aug 6, 20240.61000.61850.59450.61250.6125-
Aug 5, 20240.59150.60500.58250.60500.6050-
Aug 2, 20240.60850.62050.60850.61800.6180-
Aug 1, 20240.61550.62700.61050.61050.6105-
Jul 31, 20240.62700.62700.61000.61500.6150-
Jul 30, 20240.60850.62100.60500.62100.621035
Jul 29, 20240.63350.64250.60850.60850.6085200
Jul 26, 20240.62150.64800.62150.63200.6320-
Jul 25, 20240.59850.63050.59650.60850.6085-
Jul 24, 20240.60850.61050.60000.60000.6000-
Jul 23, 20240.61900.62200.60900.60900.6090-
Jul 22, 20240.62950.62950.61100.61900.6190-
Jul 19, 20240.64950.64950.62350.62850.6285-
Jul 18, 20240.69900.69900.64850.64850.6485-
Jul 17, 20240.72500.72500.70450.70450.7045-
Jul 16, 20240.72300.74300.72300.72800.7280-
Jul 15, 20240.76000.77050.72450.72450.7245-
Jul 12, 20240.72600.76250.72600.76250.7625-
Jul 11, 20240.67850.73600.67850.71400.7140-
Jul 10, 20240.66500.67300.66500.67250.6725-
Jul 9, 20240.63850.67050.63850.65300.6530-
Jul 8, 20240.58050.68600.58050.68600.6860-
Jul 5, 20240.56800.59400.56800.59000.5900135
Jul 4, 20240.58000.58700.56950.57100.5710-
Jul 3, 20240.55250.57500.55250.57400.5740-
Jul 2, 20240.55000.55450.54700.54800.5480-
Jul 1, 20240.55100.55600.55100.55100.5510-
Jun 28, 20240.56850.56850.54200.54200.5420-
Jun 27, 20240.55150.56350.55150.56350.56352,290
Jun 26, 20240.55650.56150.55000.56150.561590
Jun 25, 20240.55350.56950.55350.55350.5535-
Jun 24, 20240.55650.57400.54950.55300.5530525
Jun 21, 20240.56950.57350.55350.55350.55351,000
Jun 20, 20240.56850.57550.56850.56950.5695-
Jun 19, 20240.56850.57600.56550.57150.5715-
Jun 18, 20240.58050.58050.56750.56750.5675-
Jun 17, 20240.59000.59000.57250.57550.5755-
Jun 14, 20240.60250.61550.58650.59300.5930-
Jun 13, 20240.60850.61100.59950.59950.5995-
Jun 12, 20240.61600.61600.60550.60800.6080-
Jun 11, 20240.65550.65550.61850.61850.6185-
Jun 10, 20240.68600.68600.64050.65200.65202,000
Jun 7, 20240.73800.73800.69800.70300.7030-
Jun 6, 20240.73950.76700.73650.73800.7380-
Jun 5, 20240.77000.77000.73950.74150.74152,500
Jun 4, 20240.79800.79800.75200.75200.7520-
Jun 3, 20240.74750.78950.72800.76350.7635-

Related Tickers

NCH2.DE thyssenkrupp nucera AG & Co. KGaA
9.09
-2.83%
 
NEL.OL Nel ASA
2.2440
+2.75%
 
VWS.CO Vestas Wind Systems A/S
102.75
-0.87%
 
BLDP Ballard Power Systems Inc.
1.2800
-0.78%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.