Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hanover - Delayed Quote EUR

ITM Power PLC (IJ8.HA)

0.3670
-0.0060
(-1.61%)
As of 8:01:21 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.36700.36700.36700.36700.3670-
May 7, 20250.36640.37300.36640.37300.3730-
May 6, 20250.36700.36960.36700.36960.3696-
May 5, 20250.36600.36760.36600.36760.3676-
May 2, 20250.35960.36340.35960.36340.3634-
Apr 30, 20250.36700.36700.36020.36020.3602-
Apr 29, 20250.38020.38020.36620.36620.3662-
Apr 28, 20250.38240.38240.37220.37220.3722-
Apr 25, 20250.36260.37840.36260.37840.3784-
Apr 24, 20250.39080.39080.36080.36080.3608-
Apr 23, 20250.36560.38100.36560.38100.3810-
Apr 22, 20250.35000.36260.35000.36260.36261,511
Apr 17, 20250.32560.33000.32560.33000.3300-
Apr 16, 20250.32600.32600.32160.32160.3216-
Apr 15, 20250.32500.33520.32500.33520.3352-
Apr 14, 20250.31520.31740.31520.31740.3174-
Apr 11, 20250.31580.31580.31000.31000.3100-
Apr 10, 20250.34200.34200.31560.31560.3156100
Apr 9, 20250.29020.30720.29020.30720.3072-
Apr 8, 20250.32220.32220.31620.31620.3162-
Apr 7, 20250.30020.30520.30020.30520.3052-
Apr 4, 20250.33180.33180.31020.31020.31021,511
Apr 3, 20250.34540.34540.33180.33180.3318-
Apr 2, 20250.32700.35000.32700.35000.3500-
Apr 1, 20250.31760.32860.31760.32860.3286-
Mar 31, 20250.32380.32440.32380.32440.3244-
Mar 28, 20250.32940.32940.32340.32340.3234-
Mar 27, 20250.33160.33980.32800.33980.33981,000
Mar 26, 20250.32080.33740.32080.33740.3374-
Mar 25, 20250.31020.32240.31020.32240.3224-
Mar 24, 20250.32780.32780.31900.31900.3190580
Mar 21, 20250.33640.33640.32080.32080.3208100
Mar 20, 20250.34320.34320.33720.33720.3372-
Mar 19, 20250.35180.35180.35020.35020.3502-
Mar 18, 20250.36440.36440.35080.35080.3508-
Mar 17, 20250.33700.34520.33700.34520.3452-
Mar 14, 20250.32860.33480.32860.33480.3348-
Mar 13, 20250.33300.33300.32520.32520.3252-
Mar 12, 20250.31500.32520.31500.32520.32521,000
Mar 11, 20250.31680.31680.30320.30320.3032-
Mar 10, 20250.30520.31860.30520.31860.31866,000
Mar 7, 20250.31600.31680.31600.31680.3168-
Mar 6, 20250.34000.34000.32020.32020.3202-
Mar 5, 20250.33860.33860.33060.33060.3306-
Mar 4, 20250.34940.34940.32900.32900.3290-
Mar 3, 20250.34020.35220.34020.35220.35224,300
Feb 28, 20250.33260.35320.33260.35320.3532-
Feb 27, 20250.35920.35920.34860.34860.3486-
Feb 26, 20250.36640.36640.35740.35740.3574-
Feb 25, 20250.37700.37700.36020.36020.3602-
Feb 24, 20250.38460.38460.37020.37020.37028,000
Feb 21, 20250.40040.40040.38180.38180.3818-
Feb 20, 20250.40700.40700.39860.39860.3986-
Feb 19, 20250.41220.42100.41220.42100.4210-
Feb 18, 20250.40520.40520.40040.40160.40167,000
Feb 17, 20250.42260.42260.40220.40220.4022-
Feb 14, 20250.41640.41640.41340.41340.4134-
Feb 13, 20250.41540.41540.41460.41460.4146-
Feb 12, 20250.42240.42240.41120.41560.415610,000
Feb 11, 20250.43540.43540.42060.42720.42727,000
Feb 10, 20250.42700.44000.42700.44000.4400-
Feb 7, 20250.44220.44220.42720.42720.4272-
Feb 6, 20250.41660.44240.41660.44240.4424-
Feb 5, 20250.41220.42080.41220.42080.4208-
Feb 4, 20250.40800.42060.40800.42060.4206-
Feb 3, 20250.42560.42560.41520.41520.41522,000
Jan 31, 20250.43320.43700.43320.43700.4370-
Jan 30, 20250.41660.43100.41660.42680.42684,000
Jan 29, 20250.42600.42600.41340.41340.4134-
Jan 28, 20250.40920.42460.40920.42460.4246-
Jan 27, 20250.41700.41700.40860.40860.40862,000
Jan 24, 20250.40500.41780.40500.41780.4178-
Jan 23, 20250.40520.40520.39700.39700.3970-
Jan 22, 20250.42000.42000.40520.40520.40521,400
Jan 21, 20250.42020.42020.41880.41880.4188-
Jan 20, 20250.42360.42420.42360.42420.4242-
Jan 17, 20250.42340.42940.42340.42940.42942,450
Jan 16, 20250.44460.44460.42220.42220.4222-
Jan 15, 20250.42320.44120.42320.44120.44123,000
Jan 14, 20250.43080.43080.42220.42220.422211,250
Jan 13, 20250.45400.45400.42980.42980.42983,250
Jan 10, 20250.47060.47060.45800.45800.4580-
Jan 9, 20250.45140.47580.45140.47580.4758-
Jan 8, 20250.46620.46620.44620.44620.4462-
Jan 7, 20250.47540.47540.47060.47060.4706-
Jan 6, 20250.43780.47520.43780.47520.47528,000
Jan 3, 20250.42820.43640.42820.43640.4364-
Jan 2, 20250.42460.42980.42460.42980.4298-
Dec 30, 20240.43100.43100.43100.43100.4310-
Dec 27, 20240.42620.42980.42620.42980.4298-
Dec 23, 20240.42220.42220.42140.42140.4214-
Dec 20, 20240.40220.41700.40220.41700.4170-
Dec 19, 20240.40940.40940.40420.40420.4042-
Dec 18, 20240.40020.42100.40020.42100.4210-
Dec 17, 20240.40060.40060.40020.40020.4002-
Dec 16, 20240.41900.41900.40560.40560.4056-
Dec 13, 20240.43840.43840.42320.42320.4232-
Dec 12, 20240.44020.44260.44020.44260.4426-
Dec 11, 20240.44400.44400.43680.43680.4368-
Dec 10, 20240.43780.44380.43780.44380.4438-
Dec 9, 20240.43460.43460.43460.43460.4346-
Dec 6, 20240.41720.43180.41720.43180.4318-
Dec 5, 20240.41560.41560.41560.41560.4156-
Dec 4, 20240.40020.40960.40020.40960.4096120
Dec 3, 20240.39940.41120.39940.40780.40783,800
Dec 2, 20240.41020.41020.39580.39580.3958-
Nov 29, 20240.40720.41320.40720.41320.4132-
Nov 28, 20240.41220.41440.41220.41440.4144-
Nov 27, 20240.40760.41660.40760.41660.4166-
Nov 26, 20240.42360.42360.41560.41560.4156-
Nov 25, 20240.41040.43020.41040.43020.4302-
Nov 22, 20240.40080.40080.40080.40080.4008-
Nov 21, 20240.40660.41300.40660.41300.4130-
Nov 20, 20240.43020.43020.41040.41040.4104-
Nov 19, 20240.44080.44080.43120.43120.4312-
Nov 18, 20240.42320.44360.42320.44360.4436-
Nov 15, 20240.41160.43320.41160.43320.4332-
Nov 14, 20240.45540.45540.42120.42120.4212418
Nov 13, 20240.47720.47720.45440.45440.454416,000
Nov 12, 20240.49020.49020.47520.47520.4752-
Nov 11, 20240.48100.49220.48100.49220.4922-
Nov 8, 20240.47820.47980.47820.47980.479816,000
Nov 7, 20240.47500.48080.47500.48080.4808-
Nov 6, 20240.50050.50050.48020.48020.4802610
Nov 5, 20240.50150.51150.50150.51150.5115-
Nov 4, 20240.50700.50700.50550.50550.5055-
Nov 1, 20240.49380.50850.49380.50850.5085-
Oct 31, 20240.50350.50350.49800.49800.4980-
Oct 30, 20240.48020.52000.48020.52000.5200-
Oct 29, 20240.48520.48520.47080.47080.4708-
Oct 28, 20240.47720.48200.47720.48200.4820100
Oct 25, 20240.48020.48400.48020.48400.4840-
Oct 24, 20240.48760.48760.48420.48420.4842-
Oct 23, 20240.49800.49800.48420.48420.4842-
Oct 22, 20240.51050.51050.51050.51050.5105-
Oct 21, 20240.52600.52600.50250.50250.5025-
Oct 18, 20240.50750.52250.50750.52250.5225-
Oct 17, 20240.52550.52550.50550.50550.5055-
Oct 16, 20240.55050.55050.52050.52050.5205-
Oct 15, 20240.53750.53800.53750.53800.5380-
Oct 14, 20240.55550.55550.54250.54250.5425-
Oct 11, 20240.57100.57100.54850.54850.5485-
Oct 10, 20240.58050.58050.56850.56850.5685-
Oct 9, 20240.58100.58100.57450.57450.5745-
Oct 8, 20240.58050.58050.57500.57500.5750-
Oct 7, 20240.57550.59050.57550.59050.5905-
Oct 4, 20240.57550.58650.57550.58650.5865-
Oct 3, 20240.58550.58550.57350.57350.5735-
Oct 2, 20240.58050.58650.58050.58650.5865-
Oct 1, 20240.59550.59550.58450.58450.5845-
Sep 30, 20240.58200.59950.58200.59950.5995-
Sep 27, 20240.56550.56550.56550.56550.5655-
Sep 26, 20240.57600.57600.56850.56850.5685-
Sep 25, 20240.57750.57750.57650.57650.5765-
Sep 24, 20240.56050.57650.56050.57650.5765-
Sep 23, 20240.56450.56450.56350.56350.5635-
Sep 20, 20240.57750.57750.56450.56450.5645-
Sep 19, 20240.58500.58500.58500.58500.5850-
Sep 18, 20240.57700.57800.57700.57800.5780-
Sep 17, 20240.56800.57550.56800.57550.5755-
Sep 16, 20240.57700.57700.57250.57250.5725-
Sep 13, 20240.56300.58200.56300.58200.5820-
Sep 12, 20240.58000.58000.56600.56600.5660-
Sep 11, 20240.56750.56750.56750.56750.5675-
Sep 10, 20240.57950.57950.56550.56550.5655-
Sep 9, 20240.59100.59100.57950.57950.5795-
Sep 6, 20240.58400.58800.58400.58800.5880-
Sep 5, 20240.58750.58750.58750.58750.5875-
Sep 4, 20240.58050.58050.58000.58000.5800-
Sep 3, 20240.58950.58950.58050.58050.5805-
Sep 2, 20240.60000.60000.58850.58850.5885-
Aug 30, 20240.58550.59850.58550.59850.5985-
Aug 29, 20240.59000.59000.58800.58800.5880-
Aug 28, 20240.59350.59350.59350.59350.5935-
Aug 27, 20240.60050.60250.60050.60250.6025-
Aug 26, 20240.59550.60050.59550.60050.6005-
Aug 23, 20240.59550.59850.59550.59850.5985-
Aug 22, 20240.61250.61250.59450.59450.59451,725
Aug 21, 20240.60500.60500.60500.60500.6050-
Aug 20, 20240.61350.61350.61350.61350.6135-
Aug 19, 20240.60650.60650.60650.60650.6065-
Aug 16, 20240.63250.63250.63250.63250.6325-
Aug 15, 20240.67000.67000.67000.67000.6700-
Aug 14, 20240.69050.69050.69050.69050.6905-
Aug 13, 20240.61600.61600.61600.61600.6160-
Aug 12, 20240.60050.62750.60050.62750.6275500
Aug 9, 20240.58900.58900.58900.58900.5890-
Aug 8, 20240.59800.59800.59800.59800.5980-
Aug 7, 20240.62100.62100.62100.62100.6210-
Aug 6, 20240.63150.63150.63150.63150.6315-
Aug 5, 20240.58750.58750.58750.58750.5875-
Aug 2, 20240.61050.61050.61050.61050.6105-
Aug 1, 20240.61750.61750.61750.61750.6175-
Jul 31, 20240.62900.63350.62900.63350.633510,000
Jul 30, 20240.61050.61050.61050.61050.6105-
Jul 29, 20240.63450.63450.63450.63450.6345-
Jul 26, 20240.62350.62350.62350.62350.6235-
Jul 25, 20240.60050.63500.60050.63500.63504,250
Jul 24, 20240.61050.61050.61050.61050.6105-
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, 20240.73050.73050.73050.73050.7305-
Jul 16, 20240.74400.74400.74400.74400.7440-
Jul 15, 20240.76250.76250.76250.76250.7625-
Jul 12, 20240.72850.72850.72850.72850.7285-
Jul 11, 20240.68100.72900.68100.72900.7290130
Jul 10, 20240.67200.67200.67200.67200.6720-
Jul 9, 20240.65700.65700.65700.65700.6570-
Jul 8, 20240.59000.59000.59000.59000.5900-
Jul 5, 20240.57000.57000.57000.57000.5700-
Jul 4, 20240.58100.58100.58100.58100.5810-
Jul 3, 20240.55450.56550.55450.56550.56553,000
Jul 2, 20240.55300.55300.55300.55300.5530-
Jul 1, 20240.55300.55800.55300.55800.5580380
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, 20240.55850.55850.55850.55850.5585-
Jun 21, 20240.57050.57050.57050.57050.5705-
Jun 20, 20240.57050.57050.57050.57050.5705-
Jun 19, 20240.56850.56850.56850.56850.5685-
Jun 18, 20240.57450.57450.57450.57450.5745-
Jun 17, 20240.59200.59200.59200.59200.5920-
Jun 14, 20240.60450.60450.60450.60450.6045-
Jun 13, 20240.61050.61050.61050.61050.6105-
Jun 12, 20240.62050.62050.62050.62050.6205-
Jun 11, 20240.65650.65650.62600.62600.6260100
Jun 10, 20240.68850.68850.68850.68850.6885-
Jun 7, 20240.74050.74050.74050.74050.7405-
Jun 6, 20240.74200.74200.74200.74200.7420-
Jun 5, 20240.77250.77250.77250.77250.7725-
Jun 4, 20240.81050.81050.76850.76850.7685590
Jun 3, 20240.75000.75000.75000.75000.7500-
May 31, 20240.70600.70600.70600.70600.7060-
May 30, 20240.66600.66850.66600.66850.668574
May 29, 20240.65400.65400.65400.65400.6540-
May 28, 20240.63050.68250.63050.68250.6825200
May 27, 20240.61650.61650.61650.61650.6165-
May 24, 20240.59200.59200.59200.59200.5920-
May 23, 20240.63600.63600.63600.63600.6360-
May 22, 20240.62400.62400.62400.62400.6240-
May 21, 20240.62300.62300.62300.62300.6230500
May 20, 20240.65050.65050.65050.65050.6505-
May 17, 20240.63400.63400.63050.63050.63059,930
May 16, 20240.65600.65600.65600.65600.6560-
May 15, 20240.64100.64100.64100.64100.6410-
May 14, 20240.59800.59800.59800.59800.5980-
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, 20240.61050.61050.61050.61050.6105-