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

Stuttgart - Delayed Quote EUR

ITM Power PLC (IJ8.SG)

Compare
0.3250
-0.0042
(-1.28%)
At close: 9:32:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.32500.33000.32500.32500.3250-
Apr 15, 20250.31500.34320.31500.32920.32921,500
Apr 14, 20250.30520.33100.30520.31440.31441,050
Apr 11, 20250.30580.31700.29700.29700.2970200
Apr 10, 20250.33500.34000.33500.33800.33806,400
Apr 9, 20250.28640.31840.28620.30800.30804,000
Apr 8, 20250.31220.33140.31220.32900.329060,000
Apr 7, 20250.29020.32340.29020.30420.3042787
Apr 4, 20250.31560.34100.30560.30920.30924,300
Apr 3, 20250.33640.34620.32440.33180.3318500
Apr 2, 20250.31700.34880.31700.33860.338613,400
Apr 1, 20250.30760.32880.30760.32240.32241,500
Mar 31, 20250.31280.32960.30920.32960.32969,400
Mar 28, 20250.34320.34320.31940.32260.3226550
Mar 27, 20250.32160.32800.32160.32160.32161,000
Mar 26, 20250.30020.34480.30020.34480.34487,607
Mar 25, 20250.30020.32020.30020.31380.31385
Mar 24, 20250.33940.33940.30960.31000.31001,300
Mar 21, 20250.32460.32640.32000.32000.3200400
Mar 20, 20250.33320.35000.33320.33840.3384500
Mar 19, 20250.34180.36060.34040.35420.354210,297
Mar 18, 20250.35440.36960.33660.36960.369610,244
Mar 17, 20250.32700.35260.32700.34200.3420-
Mar 14, 20250.31860.34100.31860.33680.33686,500
Mar 13, 20250.32300.33700.32300.32600.32601,500
Mar 12, 20250.30500.33000.30500.33000.330012,750
Mar 11, 20250.30680.32000.29520.29520.295210,100
Mar 10, 20250.29520.32780.29520.31960.31961,400
Mar 7, 20250.30600.32140.30020.30020.30028,550
Mar 6, 20250.33000.33320.32580.32580.32586,127
Mar 5, 20250.32840.34240.32840.33280.3328500
Mar 4, 20250.33620.34240.32340.32340.323417,068
Mar 3, 20250.35580.35580.33660.35100.35108,485
Feb 28, 20250.32360.35980.32360.35980.359830,000
Feb 27, 20250.35000.35500.34000.34000.340013,000
Feb 26, 20250.36700.37860.35640.36260.36265,850
Feb 25, 20250.36700.37860.36700.37000.37003,440
Feb 24, 20250.38000.38580.35940.35940.359428,400
Feb 21, 20250.39040.39520.38540.38540.38549,300
Feb 20, 20250.39700.40540.39580.40440.40445,500
Feb 19, 20250.40220.41320.39920.41040.4104500
Feb 18, 20250.39620.40580.39400.39740.397436,661
Feb 17, 20250.41260.41260.40140.40140.40144,800
Feb 14, 20250.40600.41580.40600.41580.4158-
Feb 13, 20250.40540.42040.40540.41380.4138-
Feb 12, 20250.41240.42400.41220.42400.424020
Feb 11, 20250.44980.44980.40520.40520.40525,000
Feb 10, 20250.41700.44280.41000.41000.41002,650
Feb 7, 20250.43220.44660.41120.41120.411220,360
Feb 6, 20250.40660.45880.40660.44900.4490550
Feb 5, 20250.40220.41420.40220.41420.4142-
Feb 4, 20250.40000.41540.40000.40000.40004,500
Feb 3, 20250.41600.42700.40460.40460.40467,600
Jan 31, 20250.42320.44080.42320.42780.427811,000
Jan 30, 20250.40000.44900.40000.43660.43661,400
Jan 29, 20250.41600.42140.40160.40160.40163
Jan 28, 20250.40900.43120.39920.42500.42503,003
Jan 27, 20250.40900.41500.40820.40820.40822,100
Jan 24, 20250.39960.42580.39960.42580.42584,000
Jan 23, 20250.39520.40920.38480.38520.38528,150
Jan 22, 20250.41020.41060.40500.40500.405019,399
Jan 21, 20250.41020.42500.41020.42380.4238-
Jan 20, 20250.41360.42540.41360.42460.42464,200
Jan 17, 20250.41340.42700.41340.42100.4210227
Jan 16, 20250.43460.43460.41940.41980.4198-
Jan 15, 20250.41320.44620.41320.44620.4462-
Jan 14, 20250.42080.44160.42080.42400.42401,000
Jan 13, 20250.44400.47280.42880.42880.4288401
Jan 10, 20250.46060.47080.45460.45460.45464,882
Jan 9, 20250.44140.48500.44140.46660.466620,925
Jan 8, 20250.45620.47060.45620.47060.4706-
Jan 7, 20250.46540.48120.46540.46620.46627,000
Jan 6, 20250.42940.50100.42940.48640.486411,615
Jan 3, 20250.41820.44280.41820.44280.44285,557
Jan 2, 20250.41460.41460.41360.41360.4136200
Dec 30, 20240.42140.42440.42140.42440.42443,150
Dec 27, 20240.41520.43300.41520.43300.4330300
Dec 23, 20240.41220.42020.41220.41540.41541,333
Dec 20, 20240.39220.41240.39220.41240.41242,394
Dec 19, 20240.39940.40800.38900.38900.3890200
Dec 18, 20240.39020.42400.39020.42000.4200450
Dec 17, 20240.39060.40300.39060.40280.40288,443
Dec 16, 20240.40900.42040.40760.40760.4076-
Dec 13, 20240.42840.43540.40780.40780.4078490
Dec 12, 20240.43020.44140.43020.44140.4414-
Dec 11, 20240.43400.44340.42120.42120.4212250
Dec 10, 20240.42780.45000.42780.42900.42903,500
Dec 9, 20240.42360.45100.42360.42540.425410,520
Dec 6, 20240.40720.42460.40720.41560.41563,560
Dec 5, 20240.40560.43980.40560.41760.417625,210
Dec 4, 20240.39020.41500.39020.41500.415022,400
Dec 3, 20240.38940.41040.38820.38820.38829,043
Dec 2, 20240.40020.40920.39220.39500.395026,000
Nov 29, 20240.39720.41400.39720.41400.41401,834
Nov 28, 20240.40220.42240.40220.41460.41465,000
Nov 27, 20240.39760.41620.39760.41360.41361,500
Nov 26, 20240.41360.41800.41280.41280.4128-
Nov 25, 20240.40700.42940.40700.40780.40782,700
Nov 22, 20240.39080.41880.39080.41880.41881,200
Nov 21, 20240.40000.40280.39860.40280.40283,500
Nov 20, 20240.42020.43000.40740.41200.41202,780
Nov 19, 20240.43080.44140.42820.42820.4282-
Nov 18, 20240.41320.43060.41320.43000.43002,630
Nov 15, 20240.40160.44000.40160.43260.43261,150
Nov 14, 20240.45000.45000.40420.41880.418813,612
Nov 13, 20240.46720.46720.45000.45000.45003,000
Nov 12, 20240.48020.48680.48020.48360.48361,650
Nov 11, 20240.47120.49480.47120.49480.49482,607
Nov 8, 20240.46820.50250.46820.48000.48002,200
Nov 7, 20240.46500.48120.46500.47500.47502,700
Nov 6, 20240.49040.50350.47040.47500.4750-
Nov 5, 20240.49040.51900.49040.49400.494040
Nov 4, 20240.49700.51300.49700.50700.5070440
Nov 1, 20240.48280.51000.48280.51000.5100-
Oct 31, 20240.49340.49560.49220.49400.4940-
Oct 30, 20240.47020.53150.47020.51600.51601,150
Oct 29, 20240.47520.49040.45160.47720.47725,710
Oct 28, 20240.46720.48000.46720.48000.48001,520
Oct 25, 20240.46680.48160.46680.47500.47502,340
Oct 24, 20240.47660.48420.47660.48420.4842-
Oct 23, 20240.48800.50000.47520.47520.47521,045
Oct 22, 20240.50050.50400.48300.48300.483026,000
Oct 21, 20240.51600.52300.50850.50850.5085310
Oct 18, 20240.50000.52950.50000.52800.528019,000
Oct 17, 20240.51550.51650.50250.50250.502522,100
Oct 16, 20240.54050.54050.52200.52200.52202,500
Oct 15, 20240.52750.54650.52400.54650.546512,600
Oct 14, 20240.54550.55500.53700.54650.54656,430
Oct 11, 20240.56100.56550.54200.55650.55653,850
Oct 10, 20240.57050.57600.56350.56350.56351,435
Oct 9, 20240.57100.57750.57000.57300.5730430
Oct 8, 20240.57050.58350.57050.57700.577070
Oct 7, 20240.56550.59050.56550.58850.58851,845
Oct 4, 20240.56550.59250.56550.59250.59256,625
Oct 3, 20240.57550.58350.57050.57050.5705-
Oct 2, 20240.57050.58850.57050.58850.58855,290
Oct 1, 20240.57200.61400.57200.57350.5735100
Sep 30, 20240.57200.61400.57200.59700.59705,835
Sep 27, 20240.55550.58050.55550.57050.5705800
Sep 26, 20240.56600.56750.56600.56750.5675-
Sep 25, 20240.55050.57750.55050.57700.57701,300
Sep 24, 20240.55050.57550.55050.57550.5755300
Sep 23, 20240.57950.57950.56050.56050.56051,000
Sep 20, 20240.56750.58000.54950.55050.55053,000
Sep 19, 20240.59000.60050.58950.58950.58956,600
Sep 18, 20240.56650.59000.56650.59000.59001,625
Sep 17, 20240.55800.57950.55800.57850.5785650
Sep 16, 20240.56700.57750.55200.55200.55202,030
Sep 13, 20240.55300.57850.55300.57850.5785-
Sep 12, 20240.56450.57900.56000.56550.56552,000
Sep 11, 20240.55750.58100.55750.56500.5650710
Sep 10, 20240.60700.60700.56950.56950.56951,010
Sep 9, 20240.60700.60700.58200.59050.59051,650
Sep 6, 20240.57500.57500.57500.57500.5750-
Sep 5, 20240.57750.59650.57750.59600.5960220
Sep 4, 20240.57100.58100.57100.58100.5810-
Sep 3, 20240.57950.60000.57950.58650.5865200
Sep 2, 20240.61700.61700.57950.61500.615012,900
Aug 30, 20240.57550.59000.57550.59000.5900-
Aug 29, 20240.57550.59500.57550.59000.59009,000
Aug 28, 20240.58350.58400.58350.58400.5840-
Aug 27, 20240.59050.60500.59050.59750.5975895
Aug 26, 20240.58550.61000.58550.59950.5995-
Aug 23, 20240.58550.59850.58550.58850.5885-
Aug 22, 20240.59050.61250.58600.59650.596510,539
Aug 21, 20240.59500.61050.59500.60350.6035-
Aug 20, 20240.60350.62400.60150.60600.606050
Aug 19, 20240.59750.61950.58850.61950.6195100
Aug 16, 20240.62250.62500.60800.61550.61555,036
Aug 15, 20240.66350.67600.63950.64100.641024,180
Aug 14, 20240.68050.68050.66850.66850.668580
Aug 13, 20240.60700.69800.60700.69800.698011,149
Aug 12, 20240.59050.63000.59050.63000.6300650
Aug 9, 20240.57900.59500.57900.59500.5950-
Aug 8, 20240.58250.60450.58250.60450.60452,200
Aug 7, 20240.61100.61300.61100.61300.61303,200
Aug 6, 20240.62100.62100.62100.62100.62101,500
Aug 5, 20240.60200.61550.57750.61050.61052,148
Aug 2, 20240.60050.62700.60050.62700.62702,000
Aug 1, 20240.60750.62700.60750.62700.6270-
Jul 31, 20240.61900.62400.60250.60250.60251,250
Jul 30, 20240.60050.60050.60050.60050.6005-
Jul 29, 20240.62550.62550.59550.59550.5955380
Jul 26, 20240.61100.65850.61100.65850.65855,000
Jul 25, 20240.59050.62900.59050.62850.62852,000
Jul 24, 20240.60050.61300.60000.61200.6120503
Jul 23, 20240.62150.62500.61000.61200.61201,100
Jul 22, 20240.62150.62150.61650.61650.6165-
Jul 19, 20240.64150.64850.62850.62850.62851,300
Jul 18, 20240.69250.70250.67350.67350.67352,500
Jul 17, 20240.72050.72050.70750.71500.71502,000
Jul 16, 20240.71550.74000.71550.73350.733510,470
Jul 15, 20240.77850.77850.77000.77000.77005,650
Jul 12, 20240.72050.76450.72050.75850.75854,755
Jul 11, 20240.67100.73700.67100.73700.73703,000
Jul 10, 20240.65750.69550.65750.69550.69552,200
Jul 9, 20240.68500.68500.66000.66200.66202,300
Jul 8, 20240.57400.70200.57400.69950.69959,194
Jul 5, 20240.56000.59250.55400.58500.58502,270
Jul 4, 20240.57200.59600.57050.57050.57052,000
Jul 3, 20240.54450.57300.54450.57300.5730500
Jul 2, 20240.54300.55400.54300.54900.54905,029
Jul 1, 20240.54300.56250.54300.55400.55403,170
Jun 28, 20240.56150.56400.54950.54950.54951,850
Jun 27, 20240.54350.55700.54350.55700.55703,000
Jun 26, 20240.54850.55950.54850.55700.5570-
Jun 25, 20240.54600.57400.54550.56450.5645100
Jun 24, 20240.54850.57900.54850.57900.57901,028
Jun 21, 20240.56050.56750.55700.55700.55702,300
Jun 20, 20240.58400.58400.56050.57500.57506,025
Jun 19, 20240.56050.57700.56050.57700.57707,500
Jun 18, 20240.57000.58200.56850.56850.56856,050
Jun 17, 20240.58350.58350.56150.57000.570021,244
Jun 14, 20240.59450.60350.59000.59000.59001,500
Jun 13, 20240.60050.62050.60050.61300.61306,200
Jun 12, 20240.61150.61500.59550.59550.59556,200
Jun 11, 20240.64650.66500.62100.62100.621027,825
Jun 10, 20240.67950.72150.64100.66950.669519,269
Jun 7, 20240.73050.74150.69550.69550.695515,867
Jun 6, 20240.73200.82150.73200.73400.734011,417
Jun 5, 20240.76250.77250.74000.74850.74854,645
Jun 4, 20240.79050.79100.76800.76800.768057,000
Jun 3, 20240.74000.81800.74000.77950.779574,506
May 31, 20240.69600.77100.69600.76800.76808,300
May 30, 20240.65600.71650.64850.71600.71603,500
May 29, 20240.66550.67500.66550.67500.67507,666
May 28, 20240.62050.68950.62050.68950.689532,116
May 27, 20240.60650.62950.60650.62950.6295500
May 24, 20240.59300.60600.59100.59800.5980250
May 23, 20240.64000.64000.59550.60550.605520,663
May 22, 20240.61350.64900.61350.64900.649012,750
May 21, 20240.61300.62350.61300.61550.6155-
May 20, 20240.62800.65300.62800.63100.631094
May 17, 20240.62400.63700.62400.63600.63601,000
May 16, 20240.65700.66200.62800.63350.63358,501
May 15, 20240.63100.66500.63000.63000.63002,659
May 14, 20240.58800.63700.58800.63700.6370-
May 13, 20240.57100.60350.57100.60350.60351,000
May 10, 20240.60250.61800.60250.60300.6030-
May 9, 20240.59600.62000.59600.62000.62007,450
May 8, 20240.60050.60800.59200.59200.5920-
May 7, 20240.60200.61000.60200.60950.6095-
May 6, 20240.60250.60400.60200.60250.602550
May 3, 20240.58000.60750.58000.60200.6020143
May 2, 20240.58000.59450.58000.58050.58055,000
Apr 30, 20240.58000.59500.58000.58850.5885-
Apr 29, 20240.59100.59100.58200.58200.58201,070
Apr 26, 20240.58250.61650.58250.59750.59753,000
Apr 25, 20240.58000.59700.58000.59700.59703,860
Apr 24, 20240.58800.59950.58800.59200.5920160
Apr 23, 20240.58350.59450.58350.59200.59201,000
Apr 22, 20240.58000.59800.58000.59800.59802,444
Apr 19, 20240.56750.59600.56750.59600.59601,800
Apr 18, 20240.57250.58400.56550.57700.577010
Apr 17, 20240.58200.59800.58200.58850.5885400
Apr 16, 20240.57850.59050.57850.59050.5905450

Related Tickers

NCH2.MU thyssenkrupp nucera AG & Co
8.69
-0.74%
 
SIE.F Siemens Aktiengesellschaft
185.00
-0.53%
 
ENR.F Siemens Energy AG
61.00
+4.92%
 
BLDP.TO Ballard Power Systems Inc.
1.6500
-2.08%
 
BLDP Ballard Power Systems Inc.
1.2000
+0.84%
 
SIE.DE Siemens Aktiengesellschaft
186.14
+0.45%
 
SMR NuScale Power Corporation
14.50
-5.72%