Dusseldorf - Delayed Quote EUR

Nano One Materials Corp (LBMB.DU)

Compare
0.5690 -0.0190 (-3.23%)
At close: December 27 at 7:32:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 0.5940 0.6210 0.5690 0.5690 0.5690 87
Dec 23, 2024 0.5430 0.5880 0.5290 0.5880 0.5880 -
Dec 20, 2024 0.5190 0.5420 0.5110 0.5420 0.5420 -
Dec 19, 2024 0.5430 0.5440 0.5300 0.5300 0.5300 -
Dec 18, 2024 0.5700 0.5700 0.5310 0.5430 0.5430 -
Dec 17, 2024 0.5630 0.5630 0.5340 0.5400 0.5400 -
Dec 16, 2024 0.6090 0.6100 0.5620 0.5620 0.5620 130
Dec 13, 2024 0.6380 0.6390 0.5910 0.5910 0.5910 -
Dec 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Dec 11, 2024 0.6640 0.6640 0.6490 0.6490 0.6490 -
Dec 10, 2024 0.6500 0.7160 0.6500 0.6640 0.6640 -
Dec 9, 2024 0.5700 0.6610 0.5490 0.6610 0.6610 -
Dec 6, 2024 0.5880 0.5900 0.5690 0.5690 0.5690 -
Dec 5, 2024 0.5840 0.6140 0.5790 0.5790 0.5790 -
Dec 4, 2024 0.5440 0.6270 0.5440 0.5890 0.5890 -
Dec 3, 2024 0.5330 0.5510 0.5060 0.5140 0.5140 1,000
Dec 2, 2024 0.5380 0.5390 0.5230 0.5300 0.5300 -
Nov 29, 2024 0.5390 0.5480 0.5210 0.5470 0.5470 -
Nov 28, 2024 0.5310 0.5310 0.5290 0.5290 0.5290 -
Nov 27, 2024 0.5100 0.5100 0.5050 0.5090 0.5090 -
Nov 26, 2024 0.5310 0.5310 0.5040 0.5040 0.5040 -
Nov 25, 2024 0.5500 0.5500 0.5410 0.5410 0.5410 -
Nov 22, 2024 0.5290 0.5320 0.5120 0.5120 0.5120 -
Nov 21, 2024 0.5200 0.5210 0.5000 0.5080 0.5080 -
Nov 20, 2024 0.5110 0.5200 0.5110 0.5110 0.5110 -
Nov 19, 2024 0.5160 0.5300 0.5090 0.5090 0.5090 -
Nov 18, 2024 0.5350 0.5350 0.5140 0.5140 0.5140 -
Nov 15, 2024 0.5750 0.5750 0.5350 0.5350 0.5350 -
Nov 14, 2024 0.6160 0.6160 0.5790 0.5790 0.5790 -
Nov 13, 2024 0.6220 0.6220 0.6000 0.6020 0.6020 -
Nov 12, 2024 0.6540 0.6540 0.5990 0.5990 0.5990 -
Nov 11, 2024 0.6260 0.6510 0.6260 0.6460 0.6460 -
Nov 8, 2024 0.6740 0.6740 0.6640 0.6640 0.6640 -
Nov 7, 2024 0.6750 0.6750 0.6650 0.6650 0.6650 690
Nov 6, 2024 0.6790 0.6790 0.6680 0.6680 0.6680 -
Nov 5, 2024 0.6800 0.6800 0.6600 0.6600 0.6600 -
Nov 4, 2024 0.6720 0.6720 0.6650 0.6650 0.6650 -
Nov 1, 2024 0.6480 0.6740 0.6480 0.6650 0.6650 -
Oct 31, 2024 0.6610 0.6610 0.6470 0.6470 0.6470 -
Oct 30, 2024 0.6650 0.6810 0.6640 0.6650 0.6650 -
Oct 29, 2024 0.6620 0.6810 0.6620 0.6810 0.6810 -
Oct 28, 2024 0.6600 0.6730 0.6440 0.6600 0.6600 -
Oct 25, 2024 0.6330 0.6520 0.6310 0.6460 0.6460 -
Oct 24, 2024 0.6300 0.6310 0.6020 0.6140 0.6140 -
Oct 23, 2024 0.6620 0.6630 0.6430 0.6430 0.6430 -
Oct 22, 2024 0.6740 0.6740 0.6540 0.6540 0.6540 -
Oct 21, 2024 0.6980 0.7000 0.6650 0.6650 0.6650 -
Oct 18, 2024 0.7330 0.7330 0.7190 0.7190 0.7190 -
Oct 17, 2024 0.7050 0.7420 0.7050 0.7330 0.7330 -
Oct 16, 2024 0.7020 0.7050 0.7020 0.7030 0.7030 -
Oct 15, 2024 0.7070 0.7070 0.6820 0.6820 0.6820 -
Oct 14, 2024 0.7070 0.7070 0.7050 0.7050 0.7050 -
Oct 11, 2024 0.6960 0.7220 0.6960 0.7000 0.7000 -
Oct 10, 2024 0.7200 0.7200 0.6840 0.7030 0.7030 -
Oct 9, 2024 0.7200 0.7210 0.6970 0.6970 0.6970 -
Oct 8, 2024 0.7060 0.7500 0.7050 0.7490 0.7490 1,000
Oct 7, 2024 0.6890 0.7340 0.6890 0.7320 0.7320 -
Oct 4, 2024 0.7000 0.7000 0.6890 0.6890 0.6890 -
Oct 3, 2024 0.6690 0.6960 0.6690 0.6930 0.6930 -
Oct 2, 2024 0.7500 0.7500 0.6750 0.6750 0.6750 -
Oct 1, 2024 0.7710 0.8300 0.7490 0.7490 0.7490 -
Sep 30, 2024 0.7400 0.7780 0.7400 0.7780 0.7780 -
Sep 27, 2024 0.6240 0.7100 0.6240 0.6780 0.6780 -
Sep 26, 2024 0.4670 0.5710 0.4670 0.5710 0.5710 -
Sep 25, 2024 0.4745 0.4745 0.4640 0.4640 0.4640 -
Sep 24, 2024 0.4750 0.4750 0.4740 0.4740 0.4740 -
Sep 23, 2024 0.4805 0.4825 0.4740 0.4740 0.4740 -
Sep 20, 2024 0.5120 0.5120 0.4840 0.4840 0.4840 -
Sep 19, 2024 0.4905 0.4980 0.4900 0.4980 0.4980 -
Sep 18, 2024 0.4745 0.4750 0.4640 0.4640 0.4640 -
Sep 17, 2024 0.4600 0.4760 0.4600 0.4760 0.4760 -
Sep 16, 2024 0.4625 0.4700 0.4625 0.4650 0.4650 -
Sep 13, 2024 0.4700 0.4700 0.4590 0.4590 0.4590 -
Sep 12, 2024 0.4700 0.4705 0.4690 0.4690 0.4690 -
Sep 11, 2024 0.4520 0.4835 0.4520 0.4835 0.4835 -
Sep 10, 2024 0.4725 0.4725 0.4510 0.4560 0.4560 -
Sep 9, 2024 0.4580 0.4780 0.4580 0.4635 0.4635 -
Sep 6, 2024 0.4910 0.4915 0.4615 0.4615 0.4615 -
Sep 5, 2024 0.4800 0.4835 0.4800 0.4820 0.4820 -
Sep 4, 2024 0.4600 0.4765 0.4595 0.4765 0.4765 -
Sep 3, 2024 0.4685 0.4900 0.4590 0.4590 0.4590 -
Sep 2, 2024 0.5000 0.5000 0.4895 0.4895 0.4895 -
Aug 30, 2024 0.5260 0.5260 0.4980 0.4980 0.4980 -
Aug 29, 2024 0.4915 0.4940 0.4850 0.4850 0.4850 -
Aug 28, 2024 0.4910 0.4915 0.4745 0.4745 0.4745 -
Aug 27, 2024 0.5210 0.5220 0.4775 0.4775 0.4775 -
Aug 26, 2024 0.5130 0.5140 0.5130 0.5130 0.5130 -
Aug 23, 2024 0.5120 0.5240 0.5120 0.5240 0.5240 -
Aug 22, 2024 0.4800 0.5050 0.4800 0.5050 0.5050 -
Aug 21, 2024 0.5060 0.5060 0.4860 0.4860 0.4860 -
Aug 20, 2024 0.5330 0.5330 0.5030 0.5030 0.5030 -
Aug 19, 2024 0.5760 0.5760 0.5240 0.5240 0.5240 -
Aug 16, 2024 0.5850 0.5970 0.5790 0.5790 0.5790 -
Aug 15, 2024 0.5810 0.5990 0.5730 0.5780 0.5780 -
Aug 14, 2024 0.5190 0.5730 0.5150 0.5730 0.5730 -
Aug 13, 2024 0.4905 0.5000 0.4905 0.5000 0.5000 -
Aug 12, 2024 0.5170 0.5170 0.4830 0.4830 0.4830 -
Aug 9, 2024 0.5300 0.5310 0.5130 0.5130 0.5130 -
Aug 8, 2024 0.5290 0.5300 0.5130 0.5130 0.5130 -
Aug 7, 2024 0.5290 0.5420 0.5280 0.5280 0.5280 -
Aug 6, 2024 0.5230 0.5240 0.5200 0.5200 0.5200 -
Aug 5, 2024 0.5270 0.5290 0.5200 0.5200 0.5200 3,000
Aug 2, 2024 0.6650 0.6650 0.5050 0.5140 0.5140 -
Aug 1, 2024 0.7500 0.7500 0.6980 0.6980 0.6980 -
Jul 31, 2024 0.7570 0.7570 0.7490 0.7490 0.7490 -
Jul 30, 2024 0.7760 0.7760 0.7370 0.7490 0.7490 -
Jul 29, 2024 0.7770 0.7990 0.7480 0.7480 0.7480 -
Jul 26, 2024 0.7950 0.8000 0.7950 0.7980 0.7980 -
Jul 25, 2024 0.8160 0.8160 0.7750 0.7750 0.7750 -
Jul 24, 2024 0.8230 0.8230 0.8120 0.8140 0.8140 -
Jul 23, 2024 0.8280 0.8310 0.8180 0.8180 0.8180 -
Jul 22, 2024 0.8150 0.8150 0.8050 0.8070 0.8070 -
Jul 19, 2024 0.8440 0.8500 0.8090 0.8090 0.8090 9,990
Jul 18, 2024 0.8290 0.8540 0.8200 0.8540 0.8540 -
Jul 17, 2024 0.8650 0.8760 0.8460 0.8460 0.8460 -
Jul 16, 2024 0.8130 0.8180 0.7820 0.8180 0.8180 -
Jul 15, 2024 0.8140 0.8140 0.8010 0.8040 0.8040 -
Jul 12, 2024 0.7780 0.7980 0.7780 0.7980 0.7980 -
Jul 11, 2024 0.8210 0.8210 0.7770 0.7980 0.7980 -
Jul 10, 2024 0.8870 0.8870 0.7970 0.7970 0.7970 1,100
Jul 9, 2024 0.9150 0.9150 0.8850 0.8850 0.8850 -
Jul 8, 2024 0.9000 0.9150 0.8980 0.8980 0.8980 -
Jul 5, 2024 0.9350 0.9350 0.9130 0.9130 0.9130 -
Jul 4, 2024 0.9500 0.9500 0.9230 0.9270 0.9270 -
Jul 3, 2024 0.9170 0.9400 0.9130 0.9130 0.9130 -
Jul 2, 2024 0.9500 0.9530 0.9130 0.9130 0.9130 -
Jul 1, 2024 0.9400 0.9490 0.9190 0.9190 0.9190 -
Jun 28, 2024 0.9710 0.9710 0.9120 0.9240 0.9240 -
Jun 27, 2024 0.9460 0.9470 0.9250 0.9440 0.9440 -
Jun 26, 2024 0.9000 0.9250 0.8880 0.9250 0.9250 -
Jun 25, 2024 0.9790 0.9790 0.8790 0.8790 0.8790 -
Jun 24, 2024 1.0100 1.0100 0.9530 0.9530 0.9530 -
Jun 21, 2024 1.0200 1.0280 1.0080 1.0080 1.0080 -
Jun 20, 2024 0.9800 0.9900 0.9800 0.9840 0.9840 -
Jun 19, 2024 1.0100 1.0180 0.9900 1.0020 1.0020 5,500
Jun 18, 2024 1.0040 1.0160 1.0040 1.0160 1.0160 -
Jun 17, 2024 1.0300 1.0300 0.9880 0.9880 0.9880 -
Jun 14, 2024 1.0380 1.0400 1.0260 1.0260 1.0260 -
Jun 13, 2024 1.0480 1.0480 1.0420 1.0420 1.0420 -
Jun 12, 2024 1.0600 1.0600 1.0220 1.0280 1.0280 -
Jun 11, 2024 1.0420 1.0600 1.0420 1.0580 1.0580 -
Jun 10, 2024 1.0520 1.0520 1.0480 1.0480 1.0480 -
Jun 7, 2024 1.0740 1.0920 1.0660 1.0740 1.0740 -
Jun 6, 2024 1.0820 1.0820 1.0620 1.0640 1.0640 -
Jun 5, 2024 1.0740 1.1000 1.0740 1.0980 1.0980 -
Jun 4, 2024 1.0880 1.0880 1.0540 1.0680 1.0680 -
Jun 3, 2024 1.1200 1.1200 1.0700 1.0700 1.0700 -
May 31, 2024 1.1400 1.1400 1.0960 1.0960 1.0960 -
May 30, 2024 1.1580 1.1600 1.1440 1.1560 1.1560 -
May 29, 2024 1.1580 1.1580 1.1420 1.1420 1.1420 -
May 28, 2024 1.1580 1.1680 1.1200 1.1680 1.1680 -
May 27, 2024 1.1800 1.2000 1.1580 1.1580 1.1580 -
May 24, 2024 1.1940 1.1940 1.1500 1.1500 1.1500 -
May 23, 2024 1.1920 1.2200 1.1920 1.2120 1.2120 -
May 22, 2024 1.2500 1.2500 1.1940 1.2000 1.2000 2,500
May 21, 2024 1.2540 1.2740 1.2480 1.2480 1.2480 -
May 20, 2024 1.2560 1.2600 1.2560 1.2580 1.2580 -
May 17, 2024 1.2980 1.3000 1.2540 1.2540 1.2540 -
May 16, 2024 1.2740 1.2740 1.2560 1.2680 1.2680 -
May 15, 2024 1.2660 1.2700 1.2500 1.2500 1.2500 -
May 14, 2024 1.2800 1.2800 1.2480 1.2480 1.2480 -
May 13, 2024 1.2760 1.2920 1.2740 1.2920 1.2920 -
May 10, 2024 1.2880 1.2980 1.2540 1.2540 1.2540 -
May 9, 2024 1.3880 1.4000 1.3060 1.3060 1.3060 -
May 8, 2024 1.2580 1.3440 1.2580 1.3440 1.3440 -
May 7, 2024 1.2760 1.2760 1.2180 1.2180 1.2180 -
May 6, 2024 1.3160 1.3380 1.2900 1.2940 1.2940 -
May 3, 2024 1.4220 1.4420 1.3860 1.3860 1.3860 -
May 2, 2024 1.2040 1.3800 1.2040 1.3800 1.3800 -
Apr 30, 2024 1.2420 1.2500 1.1880 1.1880 1.1880 -
Apr 29, 2024 1.2380 1.2580 1.2220 1.2580 1.2580 -
Apr 26, 2024 1.1600 1.1820 1.1600 1.1820 1.1820 -
Apr 25, 2024 1.1340 1.1780 1.1300 1.1780 1.1780 -
Apr 24, 2024 1.1640 1.1640 1.1320 1.1320 1.1320 -
Apr 23, 2024 1.0920 1.1340 1.0880 1.1340 1.1340 -
Apr 22, 2024 1.1160 1.1300 1.0980 1.1100 1.1100 -
Apr 19, 2024 1.1360 1.1360 1.1060 1.1060 1.1060 -
Apr 18, 2024 1.1240 1.1400 1.1200 1.1240 1.1240 -
Apr 17, 2024 1.1440 1.1600 1.1220 1.1220 1.1220 -
Apr 16, 2024 1.1500 1.1500 1.1100 1.1360 1.1360 155
Apr 15, 2024 1.1200 1.1200 1.1200 1.1200 1.1200 -
Apr 12, 2024 1.0920 1.1020 1.0920 1.1000 1.1000 -
Apr 11, 2024 1.1380 1.1380 1.0900 1.0960 1.0960 -
Apr 10, 2024 1.1820 1.1840 1.1340 1.1340 1.1340 -
Apr 9, 2024 1.1280 1.1740 1.1080 1.1580 1.1580 -
Apr 8, 2024 1.1900 1.1900 1.1580 1.1580 1.1580 -
Apr 5, 2024 1.1980 1.1980 1.1620 1.1680 1.1680 -
Apr 4, 2024 1.2080 1.2080 1.1920 1.1920 1.1920 -
Apr 3, 2024 1.1840 1.2040 1.1840 1.1920 1.1920 -
Apr 2, 2024 1.2420 1.2440 1.1880 1.1880 1.1880 -
Mar 28, 2024 1.1520 1.1560 1.1520 1.1560 1.1560 -
Mar 27, 2024 1.1420 1.1720 1.1420 1.1500 1.1500 -
Mar 26, 2024 1.1680 1.1700 1.1340 1.1340 1.1340 -
Mar 25, 2024 1.1640 1.1840 1.1540 1.1540 1.1540 -
Mar 22, 2024 1.1680 1.1680 1.1360 1.1480 1.1480 -
Mar 21, 2024 1.1700 1.1780 1.1620 1.1620 1.1620 -
Mar 20, 2024 1.1740 1.2020 1.1600 1.1600 1.1600 -
Mar 19, 2024 1.1800 1.1920 1.1600 1.1800 1.1800 -
Mar 18, 2024 1.1560 1.1740 1.1400 1.1740 1.1740 -
Mar 15, 2024 1.1400 1.1440 1.1400 1.1440 1.1440 -
Mar 14, 2024 1.1160 1.1320 1.1160 1.1320 1.1320 -
Mar 13, 2024 1.1000 1.1280 1.1000 1.1240 1.1240 -
Mar 12, 2024 1.1240 1.1240 1.0940 1.1080 1.1080 -
Mar 11, 2024 1.1080 1.1180 1.0980 1.0980 1.0980 -
Mar 8, 2024 1.1960 1.1980 1.0800 1.1040 1.1040 -
Mar 7, 2024 1.2760 1.2800 1.2340 1.2340 1.2340 -
Mar 6, 2024 1.2680 1.2880 1.2560 1.2880 1.2880 -
Mar 5, 2024 1.3000 1.3000 1.3000 1.3000 1.3000 -
Mar 4, 2024 1.3000 1.3000 1.2980 1.2980 1.2980 -
Mar 1, 2024 1.1640 1.2980 1.1640 1.2980 1.2980 -
Feb 29, 2024 1.1580 1.1880 1.1560 1.1880 1.1880 -
Feb 28, 2024 1.1260 1.1340 1.1160 1.1340 1.1340 -
Feb 27, 2024 1.0820 1.1240 1.0820 1.1240 1.1240 -
Feb 26, 2024 1.0700 1.1120 1.0700 1.1120 1.1120 170
Feb 23, 2024 1.0440 1.0680 1.0400 1.0680 1.0680 -
Feb 22, 2024 1.0960 1.0960 1.0480 1.0480 1.0480 -
Feb 21, 2024 1.0700 1.0880 1.0700 1.0780 1.0780 850
Feb 20, 2024 1.1280 1.1380 1.0740 1.0740 1.0740 -
Feb 19, 2024 1.1380 1.1380 1.1340 1.1340 1.1340 -
Feb 16, 2024 1.1600 1.1600 1.1420 1.1420 1.1420 -
Feb 15, 2024 1.1100 1.1580 1.0800 1.1460 1.1460 -
Feb 14, 2024 1.1600 1.1600 1.1060 1.1060 1.1060 -
Feb 13, 2024 1.1960 1.1960 1.1480 1.1480 1.1480 -
Feb 12, 2024 1.1720 1.2040 1.1720 1.2040 1.2040 -
Feb 9, 2024 1.1680 1.1700 1.1500 1.1500 1.1500 -
Feb 8, 2024 1.1880 1.1920 1.1440 1.1440 1.1440 -
Feb 7, 2024 1.2300 1.2300 1.1840 1.1840 1.1840 -
Feb 6, 2024 1.1980 1.2480 1.1980 1.2480 1.2480 -
Feb 5, 2024 1.2400 1.2400 1.1800 1.1960 1.1960 -
Feb 2, 2024 1.2440 1.2440 1.2180 1.2180 1.2180 -
Feb 1, 2024 1.2500 1.2520 1.2360 1.2360 1.2360 -
Jan 31, 2024 1.2880 1.2880 1.2620 1.2720 1.2720 -
Jan 30, 2024 1.3220 1.3220 1.2780 1.2780 1.2780 -
Jan 29, 2024 1.2500 1.3180 1.2260 1.3180 1.3180 -
Jan 26, 2024 1.2880 1.2880 1.2400 1.2400 1.2400 -
Jan 25, 2024 1.2200 1.2600 1.2200 1.2560 1.2560 -
Jan 24, 2024 1.2720 1.2820 1.2080 1.2080 1.2080 -
Jan 23, 2024 1.2800 1.2900 1.2580 1.2580 1.2580 -
Jan 22, 2024 1.3100 1.3140 1.2620 1.2620 1.2620 -
Jan 19, 2024 1.2800 1.3000 1.2700 1.3000 1.3000 -
Jan 18, 2024 1.3920 1.3940 1.2520 1.2520 1.2520 -
Jan 17, 2024 1.4680 1.4680 1.4060 1.4060 1.4060 -
Jan 16, 2024 1.5000 1.5020 1.4660 1.4660 1.4660 -
Jan 15, 2024 1.5420 1.5620 1.4960 1.4960 1.4960 -
Jan 12, 2024 1.5400 1.5400 1.5340 1.5340 1.5340 -
Jan 11, 2024 1.5400 1.5420 1.5340 1.5340 1.5340 -
Jan 10, 2024 1.5500 1.5520 1.5460 1.5460 1.5460 -
Jan 9, 2024 1.5480 1.5500 1.5140 1.5460 1.5460 -
Jan 8, 2024 1.6160 1.6180 1.5500 1.5500 1.5500 -
Jan 5, 2024 1.6400 1.6500 1.6340 1.6340 1.6340 -
Jan 4, 2024 1.6500 1.6580 1.6440 1.6440 1.6440 -
Jan 3, 2024 1.6180 1.6520 1.6180 1.6460 1.6460 -
Jan 2, 2024 1.6680 1.6700 1.6460 1.6460 1.6460 -
Dec 29, 2023 1.6740 1.6740 1.6700 1.6700 1.6700 -
Dec 28, 2023 1.6840 1.6860 1.6760 1.6760 1.6760 -
Dec 27, 2023 1.6820 1.7000 1.6680 1.6680 1.6680 40,000

Related Tickers

WD1.DU WD-40 Co
236.00
-0.84%
 
000210.KS DL Holdings CO., LTD.
32,100.00
-4.32%
 
KURCF Kureha Corporation
20.66
0.00%
 
ORGC.ST OrganoClick AB (publ)
2.8800
+4.73%
 
IMCD.VI IMCD N.V.
141.50
+1.32%
 
603823.SS Lily Group Co., Ltd.
9.72
+1.46%
 
3C1.F Carbios SAS
6.88
-1.71%
 
ORIENTCER.NS Orient Ceratech Limited
52.02
-4.53%
 
3C1.MU Carbios SA
6.86
+0.59%
 
SFOODS.HE Solar Foods Oyj
4.7600
+3.03%