Dusseldorf - Delayed Quote EUR

VERSES AI Inc (J9A.DU)

Compare
0.9680
+0.0665
+(7.38%)
At close: January 30 at 7:32:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.00000.00000.00000.96800.9680-
Jan 29, 20250.96650.98950.90150.90150.9015-
Jan 28, 20250.80600.97950.80600.94950.94951,000
Jan 27, 20250.91100.93900.77950.77950.7795-
Jan 24, 20251.06701.06700.93650.94150.94151,400
Jan 23, 20251.17701.20801.10901.11701.1170-
Jan 22, 20251.13201.21101.09501.15601.1560500
Jan 21, 20251.35501.35501.09001.23901.239030,601
Jan 20, 20251.44501.44501.33801.33901.3390-
Jan 17, 20251.37401.39001.22001.37001.37005,000
Jan 16, 20251.16001.29101.16001.29101.2910-
Jan 15, 20251.13301.15001.13301.13601.13605,600
Jan 14, 20251.18901.23001.11401.11401.1140310
Jan 13, 20251.31901.31901.17401.17401.1740500
Jan 10, 20251.16501.19901.11701.19901.19905,000
Jan 9, 20251.09901.19801.07301.19801.19801,900
Jan 8, 20251.13501.17901.01801.01801.0180-
Jan 7, 20251.36801.36801.10201.10401.10401,950
Jan 6, 20251.48401.51801.28301.30001.300011,800
Jan 3, 20251.37501.52301.25901.25901.25906,875
Jan 2, 20251.07301.29901.06601.29901.29901,500
Dec 30, 20240.81950.96900.81950.86900.8690250
Dec 27, 20240.79450.79450.75900.77750.7775-
Dec 23, 20240.70500.78400.70500.78400.7840-
Dec 20, 20240.68950.76450.65650.76450.7645-
Dec 19, 20240.76250.80600.67200.67200.672010,000
Dec 18, 20241.00301.00300.73900.90850.90851,000
Dec 17, 20240.31060.59700.30900.59700.5970-
Dec 16, 20240.28400.30200.28380.29680.2968-
Dec 13, 20240.29940.29940.29720.29880.2988-
Dec 12, 20240.30680.31040.30200.30200.3020-
Dec 11, 20240.28980.31700.28420.31700.3170-
Dec 10, 20240.29660.30740.26520.26520.26523,500
Dec 9, 20240.33420.35060.31480.31480.3148-
Dec 6, 20240.33320.34740.30160.30160.30161,400
Dec 5, 20240.29320.29320.27080.28980.2898477
Dec 4, 20240.24300.25480.24300.24880.2488-
Dec 3, 20240.25900.26540.25840.26280.2628-
Dec 2, 20240.24100.27220.24100.26380.26384,000
Nov 29, 20240.25600.26280.25600.26280.2628-
Nov 28, 20240.26080.26800.26080.26140.26147,700
Nov 27, 20240.26600.26600.25880.25880.2588-
Nov 26, 20240.26160.26560.26080.26560.2656-
Nov 25, 20240.26140.27300.26140.26380.2638-
Nov 22, 20240.25260.26260.25220.26260.2626-
Nov 21, 20240.26920.26940.25500.25500.2550-
Nov 20, 20240.28200.28300.26180.26180.2618-
Nov 19, 20240.29180.30480.28520.28520.2852-
Nov 18, 20240.25060.27540.25020.27540.2754-
Nov 15, 20240.25420.25420.24860.25360.2536-
Nov 14, 20240.29520.29840.26080.26080.2608-
Nov 13, 20240.29980.29980.27620.27620.2762-
Nov 12, 20240.31760.31800.30760.30760.3076-
Nov 11, 20240.31100.32260.29920.30000.3000-
Nov 8, 20240.31800.31800.30840.31700.3170-
Nov 7, 20240.33000.33000.31580.31580.3158-
Nov 6, 20240.31940.33200.31860.32420.3242-
Nov 5, 20240.31580.31580.31120.31120.3112-
Nov 4, 20240.34480.34480.31940.31940.3194-
Nov 1, 20240.34880.35080.33580.33580.3358-
Oct 31, 20240.38120.38360.34220.35780.3578-
Oct 30, 20240.39600.39600.38180.38180.3818-
Oct 29, 20240.41720.41740.38980.38980.3898-
Oct 28, 20240.37940.40240.37880.40240.4024-
Oct 25, 20240.36620.37440.36620.37300.3730-
Oct 24, 20240.38960.38960.36200.36200.3620-
Oct 23, 20240.38420.39000.37160.37160.3716-
Oct 22, 20240.43440.44960.36960.36960.3696-
Oct 21, 20240.39460.44000.39460.43900.43901,000
Oct 18, 20240.33480.35720.33480.35720.3572-
Oct 17, 20240.27960.29180.27940.29180.2918-
Oct 16, 20240.30280.30280.28300.29580.2958-
Oct 15, 20240.32660.32660.29240.29240.2924-
Oct 14, 20240.34480.34520.30300.30300.3030-
Oct 11, 20240.34020.34200.34020.34200.3420-
Oct 10, 20240.35780.35820.32860.32860.3286-
Oct 9, 20240.31540.35640.31540.35260.3526-
Oct 8, 20240.40020.40020.33060.33060.3306-
Oct 7, 20240.44740.44960.40560.40560.4056-
Oct 4, 20240.46140.46180.45380.45380.4538-
Oct 3, 20240.46600.46600.43220.45180.4518-
Oct 2, 20240.46900.47000.44740.44740.4474-
Oct 1, 20240.46560.46760.45280.45280.4528-
Sep 30, 20240.48660.48660.44820.45520.4552-
Sep 27, 20240.48200.48320.42020.42960.4296-
Sep 26, 20240.47420.47920.44960.44960.4496-
Sep 25, 20240.47960.48860.46600.46600.46601,000
Sep 24, 20240.48940.49820.47960.47960.4796-
Sep 23, 20240.52150.52400.47960.47960.4796-
Sep 20, 20240.55450.55450.51450.51900.5190-
Sep 19, 20240.59350.59350.56450.56950.5695-
Sep 18, 20240.54100.56450.54050.55450.5545-
Sep 17, 20240.57150.58100.56100.56150.5615-
Sep 16, 20240.59050.60050.57750.58100.5810-
Sep 13, 20240.60900.60950.60650.60900.6090-
Sep 12, 20240.61300.63350.61300.61350.6135-
Sep 11, 20240.63050.63350.60650.61050.6105-
Sep 10, 20240.59850.61900.59850.61500.6150-
Sep 9, 20240.61450.61650.58950.60100.6010-
Sep 6, 20240.62300.64800.61300.61500.6150-
Sep 5, 20240.60300.63000.60200.63000.6300-
Sep 4, 20240.58450.60250.58400.60250.6025-
Sep 3, 20240.59550.59750.56400.59750.5975-
Sep 2, 20240.57800.59550.57600.59550.5955-
Aug 30, 20240.60100.61900.58150.58150.5815-
Aug 29, 20240.62400.62650.59050.61150.6115-
Aug 28, 20240.62350.62450.60950.60950.6095-
Aug 27, 20240.65750.65750.62350.62350.6235-
Aug 26, 20240.68000.68050.66400.66400.6640-
Aug 23, 20240.67300.67350.66300.66300.6630-
Aug 22, 20240.68500.69850.68500.69850.6985-
Aug 21, 20240.70400.71150.69000.69100.6910-
Aug 20, 20240.72500.72500.70300.70300.7030-
Aug 19, 20240.70200.71000.68700.71000.7100-
Aug 16, 20240.74000.74000.69400.69400.6940-
Aug 15, 20240.72900.73150.72900.73150.7315-
Aug 14, 20240.77400.77400.72400.74050.7405-
Aug 13, 20240.74300.74400.68650.68650.6865-
Aug 12, 20240.81850.82350.81150.82350.8235-
Aug 9, 20240.87250.87750.78700.78700.7870-
Aug 8, 20240.81800.81950.80950.80950.8095-
Aug 7, 20240.76000.77000.75950.77000.7700-
Aug 6, 20240.71550.75150.71550.75150.7515-
Aug 5, 20240.78200.78200.70000.70050.7005-
Aug 2, 20240.76100.76100.69900.75750.7575-
Aug 1, 20240.74150.75800.74150.75800.7580-
Jul 31, 20240.75100.75100.74200.74200.7420-
Jul 30, 20240.72200.75050.72100.74900.7490-
Jul 29, 20240.76950.76950.70650.70650.7065-
Jul 26, 20240.63150.69100.63150.69100.6910-
Jul 25, 20240.64300.64800.63100.64100.6410-
Jul 24, 20240.65050.66300.64600.66300.6630-
Jul 23, 20240.66300.66300.63950.63950.6395-
Jul 22, 20240.70150.70150.63950.63950.6395-
Jul 19, 20240.69050.69050.67700.67750.6775-
Jul 18, 20240.67150.68400.66950.66950.6695-
Jul 17, 20240.64650.64650.61950.61950.6195-
Jul 16, 20240.64400.64450.63950.64250.6425-
Jul 15, 20240.64250.66750.64250.64400.6440-
Jul 12, 20240.65750.65750.64400.64400.6440-
Jul 11, 20240.66750.66750.65650.65650.6565-
Jul 10, 20240.67850.67850.66050.66050.6605-
Jul 9, 20240.68700.68750.67200.67200.6720-
Jul 8, 20240.67750.69100.67700.69100.6910-
Jul 5, 20240.68800.70400.68500.68500.6850-
Jul 4, 20240.69000.69450.68850.68850.6885-
Jul 3, 20240.67000.69550.66850.67500.6750-
Jul 2, 20240.62400.66100.62400.64150.6415-
Jul 1, 20240.65350.69000.64050.64050.6405-
Jun 28, 20240.69100.69100.66250.66250.6625-
Jun 27, 20240.67750.67900.67650.67900.6790-
Jun 26, 20240.64050.64250.63150.63750.6375-
Jun 25, 20240.64950.65950.63250.63250.6325-
Jun 24, 20240.68650.68650.66050.66400.6640-
Jun 21, 20240.71250.71500.69650.70300.7030-
Jun 20, 20240.74950.74950.73900.73900.7390-
Jun 19, 20240.76050.76150.75100.76000.7600-
Jun 18, 20240.77450.77450.76950.77450.7745-
Jun 17, 20240.83300.83300.78600.78600.7860-
Jun 14, 20240.75550.75900.74600.75900.7590-
Jun 13, 20240.74350.74350.73950.73950.7395-
Jun 12, 20240.76700.76700.74900.74900.7490-
Jun 11, 20240.77300.78550.77300.77850.7785-
Jun 10, 20240.72350.83650.72300.83650.8365-
Jun 7, 20240.72850.72850.70850.71450.7145-
Jun 6, 20240.74950.74950.71700.71700.7170-
Jun 5, 20240.77900.78000.74950.74950.7495-
Jun 4, 20240.77000.77950.74750.76050.7605-
Jun 3, 20240.81750.83700.81750.81800.8180-
May 31, 20240.81450.81700.80900.80900.8090-
May 30, 20240.79050.80900.78900.80900.8090-
May 29, 20240.79400.79400.77950.77950.7795-
May 28, 20240.83250.83250.80950.80950.8095-
May 27, 20240.79050.79050.77950.78950.7895-
May 24, 20240.77550.78950.75350.78950.7895-
May 23, 20240.75500.84000.75400.76400.7640-
May 22, 20240.69450.70500.69450.70500.7050-
May 21, 20240.63600.69000.63600.68100.6810-
May 20, 20240.61700.64050.61700.64050.6405-
May 17, 20240.60800.61850.60250.61850.6185-
May 16, 20240.59950.61900.59950.61900.6190-
May 15, 20240.64050.64500.60300.60300.6030-
May 14, 20240.65500.65850.63900.64050.640550
May 13, 20240.65650.66950.65650.66950.6695-
May 10, 20240.67250.67250.65900.66050.6605-
May 9, 20240.69250.69300.64100.64200.6420-
May 8, 20240.67050.67300.65900.65900.6590-
May 7, 20240.70150.70150.66750.66750.6675-
May 6, 20240.67300.70600.67250.69900.6990-
May 3, 20240.64200.67100.64200.66250.6625-
May 2, 20240.64000.64950.64000.64950.6495-
Apr 30, 20240.65600.65600.65600.65600.6560-
Apr 29, 20240.65000.65550.65000.65450.6545-
Apr 26, 20240.65000.65000.65000.65000.6500-
Apr 25, 20240.65950.65950.65950.65950.6595-
Apr 24, 20240.65550.67650.65550.66950.6695-
Apr 23, 20240.65650.70950.65400.66500.66501,000
Apr 22, 20240.68050.68050.65950.66850.668550
Apr 19, 20240.68550.68550.64950.64950.6495-
Apr 18, 20240.72900.72950.70550.70900.7090-
Apr 17, 20240.73000.73800.72550.72550.7255-
Apr 16, 20240.72150.74950.72150.73000.7300-
Apr 15, 20240.71500.72500.70950.72500.7250-
Apr 12, 20240.75700.76950.75300.75300.7530-
Apr 11, 20240.75200.75250.70750.70750.7075-
Apr 10, 20240.72950.80950.72950.73650.736511,401
Apr 9, 20240.92100.92200.76600.76600.7660-
Apr 8, 20240.93250.94950.89950.89950.89954,400
Apr 5, 20240.96800.96800.95700.96750.9675-
Apr 4, 20240.98451.00000.97450.97450.9745-
Apr 3, 20240.98150.98950.96100.98950.9895-
Apr 2, 20240.99950.99950.96350.99250.9925-
Mar 28, 20240.99500.99500.97500.98000.9800-
Mar 27, 20240.96500.98500.95000.98500.9850-
Mar 26, 20240.96501.00000.96000.96000.96002,000
Mar 25, 20240.97501.00000.96500.96500.96505,000
Mar 22, 20241.01001.01000.98000.98000.9800-
Mar 21, 20241.00001.02000.98001.00001.0000-
Mar 20, 20241.03001.03001.01001.01001.01002,000
Mar 19, 20241.03001.03001.01001.01001.0100-
Mar 18, 20241.09001.09001.04001.05001.0500-
Mar 15, 20241.10001.12001.07001.10001.1000-
Mar 14, 20241.09001.12001.06001.06001.0600-
Mar 13, 20240.99501.02000.99501.02001.0200-
Mar 12, 20240.96000.98500.95000.98500.9850-
Mar 11, 20240.94000.96000.91500.96000.9600-
Mar 8, 20240.97500.97500.96000.96500.9650-
Mar 7, 20240.99000.99500.98500.98500.9850-
Mar 6, 20241.00001.00000.98000.99500.9950-
Mar 5, 20241.01001.01000.97500.97500.9750-
Mar 4, 20240.97500.99000.96000.99000.9900-
Mar 1, 20240.96001.00000.96001.00001.0000-
Feb 29, 20240.94000.96500.94000.96000.9600-
Feb 28, 20240.89000.90000.89000.89000.8900-
Feb 27, 20240.89000.91000.88500.88500.8850-
Feb 26, 20240.98500.98500.89500.89500.8950-
Feb 23, 20240.99001.00000.97500.99000.9900-
Feb 22, 20241.01001.02000.96500.99000.9900-
Feb 21, 20241.07001.12000.99500.99500.99502,000
Feb 20, 20241.19001.19001.10001.10001.1000750
Feb 19, 20241.00001.21001.00001.15001.15002,000
Feb 16, 20241.01001.01000.99501.00001.0000-
Feb 15, 20240.98501.04000.96501.01001.0100-
Feb 14, 20241.01001.05001.00001.00001.00001,200
Feb 13, 20241.06001.06000.97001.00001.0000-
Feb 12, 20241.15001.15001.12001.12001.12001,000
Feb 9, 20241.13001.17001.13001.15001.1500-
Feb 8, 20241.22001.26001.13001.13001.13001,000
Feb 7, 20241.23001.24001.21001.24001.2400-
Feb 6, 20241.23001.24001.23001.23001.2300-
Feb 5, 20241.29001.29001.20001.20001.2000400
Feb 2, 20241.31001.32001.31001.32001.3200-
Feb 1, 20241.33001.33001.29001.29001.29003,000
Jan 31, 20241.28001.32001.26001.26001.2600-
Jan 30, 20241.32001.32001.27001.28001.2800-

Related Tickers

4338.HK MICROSOFT-T
1,600.000
0.00%
 
FAAS DigiAsia Corp.
0.5200
-3.70%
 
PKKFF Tenet Fintech Group Inc.
0.0300
-13.29%
 
MSF.F Microsoft Corporation
400.50
-5.83%
 
LIDR AEye, Inc.
0.9410
+8.37%
 
RZLV Rezolve Limited
2.5600
+4.07%
 
EXOD Exodus Movement, Inc.
61.38
-31.27%
 
FFPP Fast Finance Pay Corp.
6.30
0.00%
 
MSFT Microsoft Corporation
414.99
-6.18%