Frankfurt - Delayed Quote EUR

Rezolve AI Limited (O5F.F)

Compare
2.8400
-0.0200
(-0.70%)
At close: January 17 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.14003.14002.84002.84002.8400300
Jan 16, 20252.24002.86002.24002.86002.86001,150
Jan 15, 20252.16002.50002.14002.30002.30001,100
Jan 14, 20252.10002.26002.10002.26002.26005,010
Jan 13, 20252.48002.48002.48002.48002.4800-
Jan 10, 20252.76003.20002.76002.80002.8000160
Jan 9, 20252.78002.78002.78002.78002.7800-
Jan 8, 20253.46003.46002.98003.02003.02001,350
Jan 7, 20253.74003.74003.70003.70003.7000-
Jan 6, 20254.02004.02003.90003.90003.9000-
Jan 3, 20253.82004.32003.82004.32004.3200916
Jan 2, 20253.50004.10003.50004.10004.1000700
Dec 30, 20243.10003.10003.10003.10003.1000-
Dec 27, 20243.10003.10003.10003.10003.1000-
Dec 23, 20242.72003.10002.72003.10003.1000-
Dec 20, 20242.80002.92002.80002.92002.9200-
Dec 19, 20243.46003.46003.32003.32003.3200-
Dec 18, 20243.44004.08003.42003.54003.54007,680
Dec 17, 20241.97003.60001.97002.96002.960015,605
Dec 16, 20241.95001.95001.95001.95001.9500-
Dec 13, 20241.96001.96001.96001.96001.9600-
Dec 12, 20242.18002.22002.00002.00002.00004,350
Dec 11, 20241.77002.52001.76002.16002.16008,250
Dec 10, 20241.77001.94001.77001.94001.94001,000
Dec 9, 20241.83001.92001.83001.92001.9200-
Dec 6, 20241.92001.92001.91001.91001.9100-
Dec 5, 20242.08002.16002.08002.16002.1600-
Dec 4, 20242.10002.22002.10002.22002.2200-
Dec 3, 20242.28002.28002.26002.26002.2600-
Dec 2, 20241.94002.30001.92002.30002.3000170
Nov 29, 20242.00002.00001.95001.95001.95001,000
Nov 28, 20242.02002.02002.02002.02002.0200-
Nov 27, 20242.04002.10002.04002.10002.1000-
Nov 26, 20242.00002.40002.00002.40002.40001,000
Nov 25, 20242.34002.34002.34002.34002.3400-
Nov 22, 20242.34002.34002.34002.34002.3400-
Nov 21, 20242.34002.34002.34002.34002.3400-
Nov 20, 20242.34002.34002.34002.34002.3400-
Nov 19, 20242.40002.42002.40002.42002.4200-
Nov 18, 20242.56002.56002.56002.56002.5600-
Nov 15, 20243.14003.14003.12003.12003.120020
Nov 14, 20243.64003.64003.58003.58003.5800-
Nov 13, 20243.88004.14003.88004.14004.1400-
Nov 12, 20243.90003.98003.90003.98003.9800-
Nov 11, 20243.98003.98003.96003.96003.9600-
Nov 8, 20244.00004.00003.94003.94003.9400-
Nov 7, 20243.98003.98003.94003.94003.9400-
Nov 6, 20243.96004.06003.96004.06004.0600-
Nov 5, 20243.68003.68003.64003.64003.6400-
Nov 4, 20243.96004.08003.84004.08004.0800500
Nov 1, 20244.32004.32004.22004.22004.2200-
Oct 31, 20244.34004.34004.32004.34004.3400-
Oct 30, 20244.40004.40004.32004.32004.3200-
Oct 29, 20244.44004.48004.32004.32004.3200-
Oct 28, 20244.52004.56004.50004.56004.5600-
Oct 25, 20244.52004.60004.52004.60004.6000-
Oct 24, 20244.46004.48004.44004.48004.4800-
Oct 23, 20244.56004.60004.56004.60004.6000-
Oct 22, 20244.80005.20004.78004.78004.780050
Oct 21, 20244.68004.74004.66004.74004.7400-
Oct 18, 20245.10005.10004.80004.80004.8000377
Oct 17, 20245.35005.45005.35005.45005.4500500
Oct 16, 20245.90005.90005.85005.85005.8500-
Oct 15, 20246.00006.05006.00006.05006.0500-
Oct 14, 20246.15006.15006.15006.15006.1500-
Oct 11, 20246.20006.20006.15006.15006.1500-
Oct 10, 20246.25006.25006.25006.25006.2500-
Oct 9, 20246.05006.55006.05006.05006.050030
Oct 8, 20246.00006.95006.00006.95006.9500150
Oct 7, 20246.05006.70006.05006.05006.0500150
Oct 4, 20246.25006.35006.20006.20006.20002,000
Oct 3, 20245.95007.40005.95007.40007.4000-
Oct 2, 20246.40006.40005.75005.80005.80003,000
Oct 1, 20245.80005.80005.80005.80005.8000-
Sep 30, 20246.34006.35006.29006.29006.2900-
Sep 27, 20246.22006.24006.18006.18006.1800-
Sep 26, 20246.47007.21006.47007.21007.2100-
Sep 25, 20244.50006.52004.50006.52006.5200510
Sep 24, 20244.77404.77404.63404.63404.6340-
Sep 23, 20245.47005.50005.35505.35505.3550-
Sep 20, 20246.01506.02005.20005.20005.2000-
Sep 19, 20244.09209.54504.09005.21005.21001,380
Sep 18, 20244.44604.44604.39604.39604.3960-
Sep 17, 20244.90404.96404.90004.96404.9640-
Sep 16, 20245.47005.48505.46505.48505.4850-
Sep 13, 20246.11506.11505.63505.63505.6350400
Sep 12, 20245.77005.77505.76005.76005.7600-
Sep 11, 20246.08506.10006.08506.10006.1000-
Sep 10, 20246.59006.61506.59006.61506.6150-
Sep 9, 20248.07008.51508.07008.51508.5150-
Sep 6, 20247.51507.53007.51007.53007.5300-
Sep 5, 20247.36507.47007.36007.47007.4700-
Sep 4, 20247.56007.56007.55507.56007.5600-
Sep 3, 20247.62508.37507.62008.37508.3750-
Sep 2, 20247.61507.62007.61507.61507.6150-
Aug 30, 20246.32006.33006.31506.33006.3300-
Aug 29, 20246.80507.09506.80507.09507.0950-
Aug 28, 20247.66507.66507.20007.20007.2000200
Aug 27, 20248.64008.65008.64008.65008.6500-
Aug 26, 20248.62508.63008.60508.60508.6050-
Aug 23, 20248.89509.29008.89509.29009.2900-
Aug 22, 20247.61509.82607.61109.82609.8260100
Aug 21, 20247.78407.78407.78407.78407.7840-
Aug 20, 20247.10807.78407.10107.78407.7840-
Aug 19, 20248.85708.86007.60007.60007.6000-