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

Frankfurt - Delayed Quote EUR

AI Artificial Intelligence Ventures Inc. (L1D.F)

0.2310
+0.0140
+(6.45%)
As of 8:09:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.23100.23100.23100.23100.23104,900
May 5, 20250.26800.26800.21700.21700.2170-
May 2, 20250.22800.22800.22800.22800.2280-
Apr 30, 20250.24000.24000.24000.24000.2400-
Apr 29, 20250.19300.20800.19300.20800.20804,900
Apr 28, 20250.15800.15800.15800.15800.1580-
Apr 25, 20250.16000.16000.16000.16000.1600-
Apr 24, 20250.15700.15700.15700.15700.1570-
Apr 23, 20250.14200.14200.14200.14200.1420-
Apr 22, 20250.12850.12850.12850.12850.1285-
Apr 17, 20250.16100.17050.16050.17050.1705833
Apr 16, 20250.17400.17400.17400.17400.1740-
Apr 15, 20250.17800.18700.17800.18700.1870-
Apr 14, 20250.16100.16100.16100.16100.1610-
Apr 11, 20250.16700.16700.16700.16700.1670-
Apr 10, 20250.17100.17100.15950.15950.1595-
Apr 9, 20250.15300.15300.15300.15300.1530-
Apr 8, 20250.15700.15700.15700.15700.1570-
Apr 7, 20250.18600.18600.17550.17550.1755-
Apr 4, 20250.18800.18800.18300.18300.183051
Apr 3, 20250.19500.23400.19500.23400.2340750
Apr 2, 20250.17300.21600.17300.21600.2160-
Apr 1, 20250.18000.18000.18000.18000.1800-
Mar 31, 20250.18600.19200.18600.19200.19203,000
Mar 28, 20250.18600.18600.18600.18600.1860-
Mar 27, 20250.18600.18600.18600.18600.1860-
Mar 26, 20250.20800.20800.20800.20800.2080-
Mar 25, 20250.21000.21000.21000.21000.2100-
Mar 24, 20250.22000.22000.22000.22000.2200-
Mar 21, 20250.23400.23400.23400.23400.2340-
Mar 20, 20250.23400.23400.23400.23400.2340-
Mar 19, 20250.22200.23400.22200.23400.2340-
Mar 18, 20250.23600.23600.23600.23600.2360-
Mar 17, 20250.24000.24000.24000.24000.2400-
Mar 14, 20250.24200.24200.24200.24200.2420-
Mar 13, 20250.23800.23800.23800.23800.2380-
Mar 12, 20250.24200.24200.24200.24200.2420-
Mar 11, 20250.24200.24200.24200.24200.2420-
Mar 10, 20250.24800.24800.24800.24800.2480-
Mar 7, 20250.24800.24800.24800.24800.2480-
Mar 6, 20250.24200.24200.24200.24200.2420-
Mar 5, 20250.27200.27200.27200.27200.2720-
Mar 4, 20250.30800.30800.30800.30800.3080-
Mar 3, 20250.30000.30000.30000.30000.3000-
Feb 28, 20250.30200.30200.30200.30200.3020-
Feb 27, 20250.30600.31000.30600.31000.3100-
Feb 26, 20250.31800.31800.30000.30000.3000-
Feb 25, 20250.32600.32600.32600.32600.3260-
Feb 24, 20250.31600.31600.31600.31600.3160-
Feb 21, 20250.32400.32400.32400.32400.3240-
Feb 20, 20250.32000.32000.32000.32000.3200-
Feb 19, 20250.30000.30000.30000.30000.3000-
Feb 18, 20250.29600.29600.29600.29600.2960-
Feb 17, 20250.28800.29000.28800.29000.290026
Feb 14, 20250.28200.28200.28200.28200.2820-
Feb 13, 20250.28200.28200.28000.28000.2800-
Feb 12, 20250.29000.29000.29000.29000.2900-
Feb 11, 20250.28000.28000.28000.28000.2800-
Feb 10, 20250.28200.28200.28200.28200.2820-
Feb 7, 20250.28800.28800.28800.28800.2880-
Feb 6, 20250.25800.25800.25800.25800.2580-
Feb 5, 20250.26600.26600.26600.26600.2660-
Feb 4, 20250.27800.27800.27800.27800.2780-
Feb 3, 20250.25600.25600.25600.25600.2560-
Jan 31, 20250.25600.28600.25600.28600.2860600
Jan 30, 20250.24800.24800.24800.24800.2480-
Jan 29, 20250.25400.25400.25400.25400.2540-
Jan 28, 20250.24600.24600.24600.24600.2460-
Jan 27, 20250.24600.24600.24600.24600.2460-
Jan 24, 20250.24800.24800.24800.24800.2480-
Jan 23, 20250.24400.24400.24400.24400.2440-
Jan 22, 20250.24200.24200.24200.24200.2420-
Jan 21, 20250.25000.25000.25000.25000.2500-
Jan 20, 20250.24000.24000.24000.24000.2400-
Jan 17, 20250.23000.27200.23000.27200.27209,799
Jan 16, 20250.21800.21800.21800.21800.2180-
Jan 15, 20250.23200.23200.23200.23200.2320-
Jan 14, 20250.24800.24800.24800.24800.2480-
Jan 13, 20250.29200.29200.25000.25400.254018
Jan 10, 20250.24600.24600.24600.24600.2460-
Jan 9, 20250.23400.23400.23400.23400.2340-
Jan 8, 20250.23200.23200.23200.23200.2320-
Jan 7, 20250.23600.23600.23600.23600.2360-
Jan 6, 20250.24200.24200.24200.24200.2420-
Jan 3, 20250.23800.23800.23800.23800.2380-
Jan 2, 20250.23600.23600.23600.23600.2360-
Dec 30, 20240.23600.23600.23600.23600.2360-
Dec 27, 20240.22800.26800.20800.20800.208025,163
Dec 23, 20240.21800.21800.21800.21800.2180-
Dec 20, 20240.24400.25200.24400.25200.2520-
Dec 19, 20240.24200.24200.24200.24200.2420-
Dec 18, 20240.23000.23000.23000.23000.2300-
Dec 17, 20240.23000.23000.23000.23000.2300-
Dec 16, 20240.25600.25600.25600.25600.2560-
Dec 13, 20240.25400.25400.25400.25400.2540-
Dec 12, 20240.26000.26000.26000.26000.2600-
Dec 11, 20240.25600.25600.25600.25600.2560-
Dec 10, 20240.27000.27400.27000.27400.2740-
Dec 9, 20240.27400.27400.27400.27400.2740-
Dec 6, 20240.29200.29200.29000.29000.290025
Dec 5, 20240.29400.29400.29400.29400.2940-
Dec 4, 20240.28200.28200.28200.28200.2820-
Dec 3, 20240.30000.30000.30000.30000.3000-
Dec 2, 20240.30200.30200.30200.30200.3020-
Nov 29, 20240.30400.30400.30400.30400.3040-
Nov 28, 20240.29400.29400.29400.29400.2940-
Nov 27, 20240.29400.29400.29400.29400.2940-
Nov 26, 20240.30800.30800.30800.30800.3080-
Nov 25, 20240.28400.28400.28400.28400.2840-
Nov 22, 20240.28400.28400.28400.28400.2840-
Nov 21, 20240.30600.30600.30600.30600.3060-
Nov 20, 20240.29800.29800.29800.29800.2980-
Nov 19, 20240.30000.30000.29400.29400.2940-
Nov 18, 20240.29800.29800.29800.29800.2980-
Nov 15, 20240.30000.30000.28200.28200.2820-
Nov 14, 20240.30400.30400.30200.30200.3020-
Nov 13, 20240.29800.30200.29800.30200.3020-
Nov 12, 20240.29400.29400.29400.29400.2940-
Nov 11, 20240.34600.35400.28200.28600.286055,900
Nov 8, 20240.30200.30200.30200.30200.3020-
Nov 7, 20240.31000.31000.31000.31000.3100-
Nov 6, 20240.31200.31200.31200.31200.3120-
Nov 5, 20240.30600.30600.30600.30600.3060-
Nov 4, 20240.29400.29400.29400.29400.2940-
Nov 1, 20240.30800.30800.30800.30800.30802,000
Oct 31, 20240.31000.31400.30800.30800.3080-
Oct 30, 20240.31600.31600.31200.31200.3120-
Oct 29, 20240.29200.31600.29200.31600.31604,000
Oct 28, 20240.32600.32600.31600.31600.316019,000
Oct 25, 20240.31800.31800.31800.31800.3180-
Oct 24, 20240.32600.32600.32600.32600.3260-
Oct 23, 20240.32000.32000.32000.32000.3200-
Oct 22, 20240.32400.32400.32400.32400.3240-
Oct 21, 20240.31400.31400.31400.31400.3140-
Oct 18, 20240.32400.32400.32400.32400.3240-
Oct 17, 20240.32400.32400.32400.32400.3240-
Oct 16, 20240.31400.31400.31400.31400.3140-
Oct 15, 20240.32000.32000.32000.32000.3200-
Oct 14, 20240.32000.32000.32000.32000.3200-
Oct 11, 20240.32600.32600.32600.32600.3260-
Oct 10, 20240.33000.33000.33000.33000.3300-
Oct 9, 20240.32400.32400.32400.32400.3240-
Oct 8, 20240.32800.32800.32800.32800.3280-
Oct 7, 20240.32800.32800.32800.32800.3280-
Oct 4, 20240.32000.32000.32000.32000.3200-
Oct 3, 20240.30800.30800.30800.30800.3080-
Oct 2, 20240.32400.32400.32400.32400.3240-
Oct 1, 20240.31600.31600.31600.31600.3160-
Sep 30, 20240.31600.31600.31600.31600.3160-
Sep 27, 20240.32600.32600.32600.32600.3260-
Sep 26, 20240.33400.33400.33400.33400.3340-
Sep 25, 20240.34000.34000.31600.31600.3160-
Sep 24, 20240.31200.31200.31200.31200.3120-
Sep 23, 20240.30000.30000.30000.30000.3000-
Sep 20, 20240.32000.32000.32000.32000.3200-
Sep 19, 20240.33400.39600.33000.33000.330028,331
Sep 18, 20240.30400.30400.30400.30400.3040-
Sep 17, 20240.33400.33400.33400.33400.3340-
Sep 16, 20240.30600.31000.30600.31000.3100-
Sep 13, 20240.30800.33600.30800.33600.33605,000
Sep 12, 20240.29400.29400.29400.29400.2940-
Sep 11, 20240.28800.29800.28800.29800.29806,000
Sep 10, 20240.28800.28800.28800.28800.2880-
Sep 9, 20240.27800.27800.27800.27800.2780-
Sep 6, 20240.27000.27000.27000.27000.2700-
Sep 5, 20240.26200.26200.26200.26200.2620-
Sep 4, 20240.24800.24800.24800.24800.2480-
Sep 3, 20240.24200.26000.24200.26000.26007,700
Sep 2, 20240.24200.24200.24200.24200.2420-
Aug 30, 20240.24400.24400.24400.24400.2440-
Aug 29, 20240.24400.24600.24400.24600.2460-
Aug 28, 20240.24200.24200.24200.24200.2420-
Aug 27, 20240.24000.25000.24000.25000.2500-
Aug 26, 20240.24000.24000.24000.24000.2400-
Aug 23, 20240.20800.20800.20800.20800.2080-
Aug 22, 20240.21000.21000.21000.21000.2100-
Aug 21, 20240.21400.21400.21400.21400.2140-
Aug 20, 20240.20800.25400.20800.25400.254020,000
Aug 19, 20240.22000.22000.22000.22000.2200-
Aug 16, 20240.21200.21200.21200.21200.2120-
Aug 15, 20240.19600.19600.19600.19600.1960-
Aug 14, 20240.22600.22600.22600.22600.2260-
Aug 13, 20240.24000.27000.24000.27000.27003,000
Aug 12, 20240.25400.27400.25400.27400.27407,300
Aug 9, 20240.25000.25600.25000.25600.25607,900
Aug 8, 20240.22400.22400.22400.22400.2240-
Aug 7, 20240.21800.21800.21800.21800.2180-
Aug 6, 20240.19800.19800.19800.19800.1980-
Aug 5, 20240.19800.19800.19800.19800.1980-
Aug 2, 20240.21200.21200.21000.21000.2100166
Aug 1, 20240.22400.22400.22400.22400.2240-
Jul 31, 20240.22200.22200.22200.22200.2220-
Jul 30, 20240.20600.24000.20600.24000.24001,400
Jul 29, 20240.23000.23000.19100.19100.1910100
Jul 26, 20240.18900.18900.18900.18900.1890-
Jul 25, 20240.20000.20000.20000.20000.2000-
Jul 24, 20240.17200.17200.17200.17200.1720-
Jul 23, 20240.17100.17100.17100.17100.1710-
Jul 22, 20240.17200.17200.17100.17100.1710-
Jul 19, 20240.17100.17700.17100.17700.1770-
Jul 18, 20240.15700.17100.15700.17100.1710-
Jul 17, 20240.16600.16600.16600.16600.1660-
Jul 16, 20240.16500.16500.16500.16500.1650-
Jul 15, 20240.16800.16800.16800.16800.1680-
Jul 12, 20240.15800.16300.15800.16300.1630-
Jul 11, 20240.16100.16100.16000.16000.1600-
Jul 10, 20240.15900.15900.15900.15900.1590-
Jul 9, 20240.16600.16600.15900.15900.1590-
Jul 8, 20240.14400.15900.14400.15900.1590-
Jul 5, 20240.15200.15600.15200.15600.1560-
Jul 4, 20240.15400.15400.15400.15400.1540-
Jul 3, 20240.15400.15400.15400.15400.1540-
Jul 2, 20240.15600.15600.15600.15600.1560-
Jul 1, 20240.15800.15800.15800.15800.1580-
Jun 28, 20240.15100.15100.15100.15100.1510-
Jun 27, 20240.13700.13700.13700.13700.1370-
Jun 26, 20240.13700.13700.13700.13700.1370-
Jun 25, 20240.12900.12900.12900.12900.1290-
Jun 24, 20240.14000.14000.14000.14000.1400-
Jun 21, 20240.15300.15400.15300.15400.1540-
Jun 20, 20240.13200.13200.13200.13200.1320-
Jun 19, 20240.17000.17000.17000.17000.17005,000
Jun 18, 20240.17000.17000.17000.17000.1700-
Jun 17, 20240.17000.17000.17000.17000.1700-
Jun 14, 20240.16400.16400.16400.16400.1640-
Jun 13, 20240.15000.15000.15000.15000.1500-
Jun 12, 20240.15200.15200.15200.15200.1520-
Jun 11, 20240.11400.12500.11400.12500.12503,360
Jun 10, 20240.15000.15000.15000.15000.1500-
Jun 7, 20240.12700.12700.12700.12700.1270-
Jun 6, 20240.14600.14600.14600.14600.1460-
Jun 5, 20240.16100.16100.16100.16100.1610-
Jun 4, 20240.17300.17300.17300.17300.1730-
Jun 3, 20240.18400.18400.18400.18400.1840-
May 31, 20240.20000.20000.20000.20000.2000-
May 30, 20240.20000.20000.20000.20000.2000-
May 29, 20240.20000.20000.20000.20000.20002,700
May 28, 20240.20000.20000.20000.20000.2000-
May 27, 20240.20000.20000.20000.20000.2000-
May 24, 20240.20000.20000.20000.20000.2000-
May 23, 20240.20000.20000.20000.20000.2000-
May 22, 20240.20000.20000.20000.20000.2000-
May 21, 20240.20800.20800.20800.20800.2080-
May 20, 20240.20800.20800.20800.20800.2080-
May 17, 20240.22600.22600.22600.22600.2260-
May 16, 20240.22800.22800.22800.22800.2280-
May 15, 20240.21400.21400.21400.21400.2140-
May 14, 20240.21800.21800.21800.21800.2180-
May 13, 20240.21600.21600.21600.21600.2160-
May 10, 20240.21800.21800.21800.21800.2180-
May 9, 20240.21400.21400.21400.21400.2140-
May 8, 20240.21400.21400.21400.21400.2140-
May 7, 20240.21800.21800.21800.21800.2180-
May 6, 20240.21000.21000.21000.21000.2100-

Related Tickers

BMD.L Baronsmead Second Venture Trust plc
49.00
0.00%
 
FTV.L Foresight VCT Plc
69.50
0.00%
 
SKVB.MU Catella AB
3.0450
+1.00%
 
BSC.L British Smaller Companies VCT 2 plc
54.50
+1.87%
 
BSV.L British Smaller Companies VCT plc
76.50
0.00%
 
SEAF.ST Seafire AB (publ)
4.7700
-9.66%
 
AIEl.XC
 
JGGIl.XC
 
CGL.L Castelnau Group Limited
78.51
-2.47%
 
OPH.AX Ophir Asset Management Pty Ltd - Ophir High Conviction Fund
2.8800
+0.35%