Frankfurt - Delayed Quote EUR

ITM Power Plc (IJ8.F)

Compare
0.3100
-0.0112
(-3.49%)
As of 2:15:12 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.33000.34080.31000.31000.310010,361
Apr 3, 20250.34600.34600.31640.32120.321210,900
Apr 2, 20250.31700.38000.31700.34480.34486,150
Apr 1, 20250.33980.33980.30540.31720.317235,700
Mar 31, 20250.31300.33700.30600.33500.335072,000
Mar 28, 20250.34000.34000.31500.31520.315215,000
Mar 27, 20250.32300.32700.32300.32700.327030,000
Mar 26, 20250.31100.32160.31100.32160.3216-
Mar 25, 20250.30400.33120.30400.31060.31069,610
Mar 24, 20250.33940.33940.30520.30520.30525,900
Mar 21, 20250.33000.34360.33000.34360.34363,000
Mar 20, 20250.35000.35000.34980.34980.34984,500
Mar 19, 20250.35000.35600.35000.35000.350022,141
Mar 18, 20250.35000.37660.35000.35300.353012,790
Mar 17, 20250.34720.36500.33000.33520.335222,393
Mar 14, 20250.31860.34000.31860.32440.324411,000
Mar 13, 20250.32300.32300.31720.31720.31722,000
Mar 12, 20250.30500.33200.30500.33100.331041,360
Mar 11, 20250.31200.32000.30400.30400.304015,915
Mar 10, 20250.31200.33640.31200.31200.31208,091
Mar 7, 20250.31220.31800.31220.31600.31608,990
Mar 6, 20250.32000.34100.31200.31200.312023,440
Mar 5, 20250.34000.36100.32020.32740.327440,400
Mar 4, 20250.33940.36200.31760.32100.321036,921
Mar 3, 20250.33020.34000.33020.33640.33643,630
Feb 28, 20250.34000.37020.33400.33700.337020,500
Feb 27, 20250.35500.36200.31800.31800.318035,569
Feb 26, 20250.34640.37900.34640.35500.355019,300
Feb 25, 20250.37000.37860.35320.35920.359233,880
Feb 24, 20250.38400.39000.36520.36600.366072,437
Feb 21, 20250.39040.40440.38000.38000.380066,349
Feb 20, 20250.40020.42240.39020.39020.39029,500
Feb 19, 20250.38920.42180.38920.40020.400221,200
Feb 18, 20250.40860.41000.39060.40160.401628,855
Feb 17, 20250.41000.41800.39800.39800.398017,720
Feb 14, 20250.42000.42000.40800.40800.408013,400
Feb 13, 20250.41000.42480.41000.41500.41501,510
Feb 12, 20250.42000.42020.41000.41000.410068,305
Feb 11, 20250.42540.45560.42000.42000.420020,963
Feb 10, 20250.42500.44980.42500.43020.43022,084
Feb 7, 20250.45000.45000.42000.42000.420028,650
Feb 6, 20250.41440.43940.41020.43940.43943,000
Feb 5, 20250.40920.44000.40920.41000.41006,360
Feb 4, 20250.42200.42860.39760.40260.40267,390
Feb 3, 20250.43000.43000.40760.40760.40762,150
Jan 31, 20250.42860.46800.42560.42680.4268105,500
Jan 30, 20250.43440.45940.42420.44340.443447,184
Jan 29, 20250.41100.43160.41040.43160.43161,070
Jan 28, 20250.39200.42180.39200.41500.41507,600
Jan 27, 20250.43480.43480.39900.40900.409014,060
Jan 24, 20250.40020.45500.40020.41300.41307,240
Jan 23, 20250.40000.40500.39020.39020.390217,342
Jan 22, 20250.43500.43600.40000.40000.40007,870
Jan 21, 20250.41020.43000.40860.41000.410019,860
Jan 20, 20250.42000.45780.41420.41420.41423,238
Jan 17, 20250.41220.42000.41020.41020.41022,774
Jan 16, 20250.45960.45960.41280.41280.412814,600
Jan 15, 20250.41340.43400.41340.43220.43222,982
Jan 14, 20250.42400.44620.41300.41420.41428,535
Jan 13, 20250.46940.47740.44700.44700.44707,560
Jan 10, 20250.46060.46100.45880.46000.460010,500
Jan 9, 20250.46620.46620.45020.46160.461615,400
Jan 8, 20250.47000.48500.43560.44260.44264,293
Jan 7, 20250.47280.49780.46000.47000.470055,200
Jan 6, 20250.46020.50500.45300.50000.500011,000
Jan 3, 20250.42000.44840.42000.42360.423617,550
Jan 2, 20250.43000.43020.41120.41700.41707,755
Dec 30, 20240.42200.43000.42200.43000.43005,676
Dec 27, 20240.43000.44800.41460.41740.417469,183
Dec 23, 20240.41220.43480.40720.41520.415280,855
Dec 20, 20240.41980.42000.39440.40640.406431,213
Dec 19, 20240.39820.41000.39060.39400.39406,143
Dec 18, 20240.39080.42820.39080.39820.398285,640
Dec 17, 20240.39060.41000.39020.39020.390239,496
Dec 16, 20240.44720.44900.39520.41040.410474,919
Dec 13, 20240.42960.42960.42640.42640.42647,040
Dec 12, 20240.43400.46420.42820.42820.42824,475
Dec 11, 20240.43400.45640.43160.43400.43404,325
Dec 10, 20240.45520.45520.42780.43400.434014,690
Dec 9, 20240.42020.46180.42020.42640.42641,673
Dec 6, 20240.39720.42060.39720.42060.420617,730
Dec 5, 20240.42000.44060.40920.40920.409213,813
Dec 4, 20240.39020.41500.39020.40320.403232,218
Dec 3, 20240.40000.40000.39320.39320.393220,493
Dec 2, 20240.40020.40440.38520.39000.39006,574
Nov 29, 20240.41500.41800.39760.40000.400038,502
Nov 28, 20240.40820.41500.40820.41500.41501,100
Nov 27, 20240.39720.39720.39720.39720.3972-
Nov 26, 20240.43800.43800.40220.40220.40226,331
Nov 25, 20240.41800.43480.40580.43000.43003,930
Nov 22, 20240.40000.40880.40000.40780.407815,080
Nov 21, 20240.40200.41980.39220.39480.394867,725
Nov 20, 20240.43000.43000.40000.40000.400013,263
Nov 19, 20240.43080.44000.41880.42020.42024,638
Nov 18, 20240.42000.46320.41520.46320.463221,085
Nov 15, 20240.42000.45440.41160.42900.429045,686
Nov 14, 20240.44520.46000.41140.41140.411428,912
Nov 13, 20240.47400.48000.44400.44500.44506,424
Nov 12, 20240.48020.50000.47400.47400.47406,859
Nov 11, 20240.47400.49800.47400.49800.498025,553
Nov 8, 20240.49200.49200.47020.47100.471016,709
Nov 7, 20240.46480.49280.46480.46820.46825,113
Nov 6, 20240.50000.50000.47000.50000.500025,900
Nov 5, 20240.50150.51000.50150.51000.51001,000
Nov 4, 20240.50200.50200.49060.49060.4906550
Nov 1, 20240.48760.52300.48760.52300.52302,760
Oct 31, 20240.51550.51550.48320.48320.4832750
Oct 30, 20240.47220.52100.47220.49160.491613,181
Oct 29, 20240.51000.51000.45760.46240.462458,181
Oct 28, 20240.48000.49000.46600.48000.48006,090
Oct 25, 20240.48000.49760.47040.48100.48108,050
Oct 24, 20240.49300.50000.47020.47020.470214,110
Oct 23, 20240.49000.50950.49000.50900.50909,700
Oct 22, 20240.50050.51500.49200.50000.500035,261
Oct 21, 20240.54150.55050.50000.50000.500038,759
Oct 18, 20240.51000.53000.51000.51250.512511,960
Oct 17, 20240.50700.50700.50050.50050.500514,550
Oct 16, 20240.53400.53550.51950.52000.520051,026
Oct 15, 20240.53200.54000.52400.53550.535511,077
Oct 14, 20240.54550.56750.52750.52750.527518,856
Oct 11, 20240.55450.55500.55000.55000.55008,947
Oct 10, 20240.59650.59650.56050.56500.56504,200
Oct 9, 20240.57100.57200.57100.57200.5720100
Oct 8, 20240.59850.59850.56750.56750.567515,000
Oct 7, 20240.56550.57100.56550.57050.5705300
Oct 4, 20240.56900.59250.56900.57950.57957,600
Oct 3, 20240.57550.57550.56550.56550.5655-
Oct 2, 20240.54450.59800.54450.57750.57755,508
Oct 1, 20240.59050.59050.58950.58950.58951,000
Sep 30, 20240.60100.60100.59100.59100.59108,270
Sep 27, 20240.56100.61850.56100.59500.595019,380
Sep 26, 20240.58000.60000.56050.56100.56103,660
Sep 25, 20240.56550.59950.56550.58000.5800625
Sep 24, 20240.55700.59850.55700.56750.567511,880
Sep 23, 20240.55550.55550.55550.55550.55551,154
Sep 20, 20240.57000.57000.56000.56000.5600100
Sep 19, 20240.57750.60000.57750.57750.577510,330
Sep 18, 20240.57600.60000.56350.60000.600014,010
Sep 17, 20240.56150.58950.56150.56650.56651,100
Sep 16, 20240.56800.56800.55600.55700.55706,732
Sep 13, 20240.55950.59650.55950.56700.567015,100
Sep 12, 20240.59050.60550.55550.55550.555511,352
Sep 11, 20240.55750.58250.55750.56150.56152,060
Sep 10, 20240.57550.57550.55800.55800.558010,100
Sep 9, 20240.60700.60700.57150.57150.57152,560
Sep 6, 20240.60050.60400.57750.57750.57753,200
Sep 5, 20240.60000.61050.57500.57500.5750500
Sep 4, 20240.57050.58050.57000.58050.58059,421
Sep 3, 20240.57850.57850.54800.57100.571016,000
Sep 2, 20240.57550.59500.57350.59500.595018,600
Aug 30, 20240.58450.59900.58000.59050.59055,100
Aug 29, 20240.57600.60000.57600.57650.57652,545
Aug 28, 20240.58350.60700.58050.60700.60701,945
Aug 27, 20240.60100.62000.58550.58550.585511,410
Aug 26, 20240.59300.59300.59300.59300.5930-
Aug 23, 20240.58550.59350.58550.59350.5935-
Aug 22, 20240.60000.61000.58000.58550.585520,400
Aug 21, 20240.60100.61000.60000.60000.60008,015
Aug 20, 20240.60400.60400.60000.60000.600010,030
Aug 19, 20240.59750.62000.59000.60350.60353,540
Aug 16, 20240.64300.64500.60200.60200.602024,170
Aug 15, 20240.66750.66750.62500.62500.625014,201
Aug 14, 20240.70400.70400.66750.66750.667530,800
Aug 13, 20240.63450.70000.63450.70000.700011,500
Aug 12, 20240.59050.62250.59050.61000.6100877
Aug 9, 20240.60000.61950.58500.58500.585010,240
Aug 8, 20240.61950.61950.59000.59000.59006,000
Aug 7, 20240.63750.64750.58850.58850.588512,990
Aug 6, 20240.61800.62000.59350.62000.62003,755
Aug 5, 20240.58000.60000.57200.59850.598510,170
Aug 2, 20240.61400.63700.60650.63700.637017,000
Aug 1, 20240.61000.62000.61000.61000.61005,000
Jul 31, 20240.60950.62000.60700.60700.60704,000
Jul 30, 20240.60100.61400.59900.61400.614011,250
Jul 29, 20240.63450.63450.60050.60050.6005-
Jul 26, 20240.63000.63000.63000.63000.63005,000
Jul 25, 20240.60000.64850.60000.61000.610012,350
Jul 24, 20240.59550.62800.59050.59050.59054,900
Jul 23, 20240.62000.62800.60100.60100.6010810
Jul 22, 20240.66100.66100.61100.61100.61104,540
Jul 19, 20240.68000.68000.63000.63000.63002,550
Jul 18, 20240.68300.69300.66950.67500.67507,500
Jul 17, 20240.69000.72900.69000.69050.690510,688
Jul 16, 20240.74400.76750.72050.72150.7215202
Jul 15, 20240.77000.77000.73200.74500.74506,000
Jul 12, 20240.73500.75900.73500.75050.750526,174
Jul 11, 20240.69950.74950.69950.74900.749028,685
Jul 10, 20240.69000.69450.66100.67100.6710865
Jul 9, 20240.71900.71900.63700.64800.648031,112
Jul 8, 20240.57250.71600.57250.71600.716024,216
Jul 5, 20240.59350.60000.56800.57800.578022,870
Jul 4, 20240.58000.59500.56300.56350.5635875
Jul 3, 20240.54750.58150.54750.57150.57152,983
Jul 2, 20240.54200.56050.54200.54200.54202,005
Jul 1, 20240.57050.57050.54250.54550.545512,600
Jun 28, 20240.57450.57450.55300.57150.571529,500
Jun 27, 20240.54150.56900.54150.55950.55955,007
Jun 26, 20240.54650.55050.54300.54300.54303,503
Jun 25, 20240.58000.58000.54650.54650.54656,910
Jun 24, 20240.55950.59500.54500.54500.545015,100
Jun 21, 20240.56050.58050.55150.55150.551523,898
Jun 20, 20240.57050.58000.57050.57050.57055,500
Jun 19, 20240.56100.57200.56100.56350.56359,254
Jun 18, 20240.56800.59200.56800.56900.56904,340
Jun 17, 20240.58350.59950.56300.56850.568535,741
Jun 14, 20240.62450.63750.58300.58300.583038,250
Jun 13, 20240.60050.62550.60050.60200.602011,750
Jun 12, 20240.62600.62600.59800.60050.600510,896
Jun 11, 20240.64500.64500.63000.64100.64106,381
Jun 10, 20240.69100.69100.64200.64200.642011,013
Jun 7, 20240.76200.76200.68900.68900.68907,310
Jun 6, 20240.76950.76950.73050.73050.730534,800
Jun 5, 20240.77000.77000.73200.73200.73206,901
Jun 4, 20240.81900.81900.76500.76500.765037,150
Jun 3, 20240.74900.81000.74900.79450.794518,416
May 31, 20240.74000.79000.74000.76000.760025,654
May 30, 20240.68650.69750.65050.69750.697543,700
May 29, 20240.66500.67850.66100.66200.662015,540
May 28, 20240.62000.68950.62000.66500.665061,710
May 27, 20240.62800.62800.60600.62000.620021,320
May 24, 20240.58800.60650.58800.60650.60656,350
May 23, 20240.63000.64200.58650.58650.586534,600
May 22, 20240.62500.64750.62500.63800.63801,500
May 21, 20240.63550.63550.63550.63550.635520
May 20, 20240.65000.66100.62600.62600.626015,000
May 17, 20240.64700.64700.62400.62400.62403,050
May 16, 20240.62300.66000.61300.61300.613020,735
May 15, 20240.64450.67900.64050.67900.679064,135
May 14, 20240.62150.66500.60000.62900.629015,770
May 13, 20240.59700.61350.58300.58850.588533,823
May 10, 20240.60750.63450.60300.60300.60301,900
May 9, 20240.60350.62450.60350.62450.624510,000
May 8, 20240.60250.62000.59550.60300.60307,118
May 7, 20240.61300.61300.60200.60650.60657,900
May 6, 20240.60250.60250.60250.60250.602595
May 3, 20240.59900.60550.59900.60550.60552,250
May 2, 20240.58250.58250.58250.58250.5825-
Apr 30, 20240.58500.60400.58050.58050.58053,550
Apr 29, 20240.58850.59000.57550.58350.58354,750
Apr 26, 20240.61450.61550.58350.58350.583518,851
Apr 25, 20240.59000.59000.58050.58050.5805100
Apr 24, 20240.59600.60000.57500.57500.57506,030
Apr 23, 20240.57350.59000.57350.58750.58753,250
Apr 22, 20240.59900.59900.58350.58350.5835193
Apr 19, 20240.59750.59950.58000.58000.58001,800
Apr 18, 20240.59900.59900.57150.57550.57556,060
Apr 17, 20240.58100.58100.58100.58100.5810-
Apr 16, 20240.58900.58900.57700.57700.57706,708
Apr 15, 20240.60750.61500.58800.58800.588033,288
Apr 12, 20240.60850.60850.60550.60550.60552,100
Apr 11, 20240.61000.63600.61000.62200.62209,695
Apr 10, 20240.64950.64950.61000.61000.610010,550
Apr 9, 20240.66450.66450.62300.62300.62309,200
Apr 8, 20240.61300.67150.61300.67150.671517,950
Apr 5, 20240.63000.64650.60550.60900.609020,263
Apr 4, 20240.61000.65200.61000.63000.630016,200

Related Tickers

PO0.F Ballard Power Systems Inc.
0.9600
-2.95%
 
M6P.SG McPhy Energy SA
0.3440
-1.71%
 
SNG.DE Singulus Technologies AG
1.9000
-5.94%
 
HDD.DE Heidelberger Druckmaschinen Aktiengesellschaft
0.9700
-8.83%
 
DMJ.HM DynaCERT Inc
0.1105
+0.45%
 
DUE.DU Duerr AG
19.23
-8.34%
 
R6Z.F HydrogenPro AS
0.3510
-3.31%
 
KEU.SG EQTEC PLC
0.0060
0.00%
 
BT81.F PowerHouse Energy Group Plc
0.0058
0.00%
 
F3C.DE SFC Energy AG
19.78
-4.21%