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

Frankfurt - Delayed Quote EUR

E3 Lithium Limited (OW3.F)

Compare
0.4235
-0.0235
(-5.26%)
At close: April 17 at 8:01:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.42350.42350.42350.42350.4235-
Apr 16, 20250.41550.44700.41550.44700.44701,000
Apr 15, 20250.43050.43050.43050.43050.4305-
Apr 14, 20250.41800.41800.41800.41800.4180230
Apr 11, 20250.44900.44900.44900.44900.4490-
Apr 10, 20250.46950.46950.46950.46950.4695-
Apr 9, 20250.44850.44850.44850.44850.4485-
Apr 8, 20250.44250.44250.44250.44250.4425-
Apr 7, 20250.44550.44550.44550.44550.4455-
Apr 4, 20250.48550.48550.48550.48550.4855-
Apr 3, 20250.47700.48050.47700.48050.48051,500
Apr 2, 20250.48350.48350.48350.48350.4835-
Apr 1, 20250.49000.49000.48250.48250.48251,000
Mar 31, 20250.47400.47400.47400.47400.4740-
Mar 28, 20250.49650.49800.49650.49800.4980200
Mar 27, 20250.49200.49200.49200.49200.4920-
Mar 26, 20250.51200.51200.50300.51000.510026,700
Mar 25, 20250.51500.51500.51500.51500.5150-
Mar 24, 20250.52600.52600.52600.52600.5260-
Mar 21, 20250.52000.52000.52000.52000.5200-
Mar 20, 20250.50400.50400.50400.50400.5040-
Mar 19, 20250.50900.51000.50900.51000.510050
Mar 18, 20250.48500.48500.48500.48500.4850-
Mar 17, 20250.46500.46500.46500.46500.4650-
Mar 14, 20250.45850.45850.45850.45850.4585-
Mar 13, 20250.46400.46400.45950.45950.45952,200
Mar 12, 20250.48650.48650.48650.48650.4865-
Mar 11, 20250.49550.49550.49000.49000.4900801
Mar 10, 20250.51500.51500.51500.51500.5150-
Mar 7, 20250.50900.50900.50900.50900.5090-
Mar 6, 20250.52800.54400.52800.54400.54404,629
Mar 5, 20250.53800.53800.53800.53800.5380-
Mar 4, 20250.53800.54700.53800.54700.54705,266
Mar 3, 20250.49400.53200.49400.53200.5320788
Feb 28, 20250.50900.50900.50900.50900.5090-
Feb 27, 20250.51400.51400.51400.51400.5140-
Feb 26, 20250.52700.52700.52700.52700.5270-
Feb 25, 20250.53600.53600.53600.53600.5360-
Feb 24, 20250.54300.54300.54300.54300.5430-
Feb 21, 20250.56600.56600.56600.56600.5660-
Feb 20, 20250.57400.57800.57400.57800.57801,160
Feb 19, 20250.57400.57400.57400.57400.5740-
Feb 18, 20250.58000.58000.58000.58000.5800-
Feb 17, 20250.57900.58300.57900.58300.5830400
Feb 14, 20250.58600.58600.58600.58600.5860-
Feb 13, 20250.59000.59000.58300.58400.58405,500
Feb 12, 20250.59000.59100.59000.59100.5910250
Feb 11, 20250.59800.59800.59800.59800.5980-
Feb 10, 20250.58400.58400.58400.58400.5840-
Feb 7, 20250.57400.57400.57400.57400.5740-
Feb 6, 20250.56100.56100.56100.56100.5610-
Feb 5, 20250.57900.59400.56100.56100.56103,566
Feb 4, 20250.52100.52100.52100.52100.5210-
Feb 3, 20250.57800.60600.57800.60600.60603,000
Jan 31, 20250.59500.59500.59500.59500.5950-
Jan 30, 20250.58700.60900.58700.60900.60902,732
Jan 29, 20250.60600.60600.60600.60600.6060-
Jan 28, 20250.60600.60600.60600.60600.6060-
Jan 27, 20250.61900.61900.60700.60700.60704,000
Jan 24, 20250.62900.62900.62900.62900.6290-
Jan 23, 20250.62900.63200.62900.63200.63201,000
Jan 22, 20250.64100.64100.64100.64100.6410-
Jan 21, 20250.62800.66400.62800.66400.664050
Jan 20, 20250.64000.64000.64000.64000.6400-
Jan 17, 20250.62600.62600.62600.62600.6260-
Jan 16, 20250.65100.65100.65100.65100.6510-
Jan 15, 20250.63900.63900.63900.63900.6390-
Jan 14, 20250.63900.66600.63900.66600.6660400
Jan 13, 20250.66400.68800.66400.68800.6880165
Jan 10, 20250.69300.69300.69300.69300.6930-
Jan 9, 20250.65800.65900.65800.65900.6590250
Jan 8, 20250.69100.69900.69100.69900.6990250
Jan 7, 20250.68600.71500.68600.71500.7150500
Jan 6, 20250.65200.68000.65200.68000.68004,000
Jan 3, 20250.64300.64300.64300.64300.6430-
Jan 2, 20250.59800.62000.59800.62000.62001,000
Dec 30, 20240.58300.58300.58300.58300.5830-
Dec 27, 20240.58000.58000.58000.58000.5800-
Dec 23, 20240.59400.59400.59400.59400.5940-
Dec 20, 20240.59200.59200.59200.59200.5920-
Dec 19, 20240.61100.64000.61100.64000.64005,000
Dec 18, 20240.61000.61000.61000.61000.6100-
Dec 17, 20240.63100.63100.63100.63100.6310-
Dec 16, 20240.63900.63900.63900.63900.6390-
Dec 13, 20240.62900.67000.62900.67000.670013,500
Dec 12, 20240.63100.63100.63100.63100.6310-
Dec 11, 20240.62800.62800.62800.62800.6280-
Dec 10, 20240.65400.65400.65400.65400.6540-
Dec 9, 20240.62900.62900.62900.62900.6290-
Dec 6, 20240.64300.71400.64300.65300.65303,015
Dec 5, 20240.65900.66700.65900.66700.66701,000
Dec 4, 20240.68000.68000.67500.67500.67501,000
Dec 3, 20240.69900.69900.69900.69900.6990-
Dec 2, 20240.72200.72900.72200.72900.729069
Nov 29, 20240.71900.71900.71900.71900.7190-
Nov 28, 20240.71500.71500.71500.71500.7150-
Nov 27, 20240.74500.74500.74500.74500.7450-
Nov 26, 20240.70300.81100.70300.81100.81101,000
Nov 25, 20240.67500.69800.67500.69800.69803,000
Nov 22, 20240.63200.63200.63200.63200.6320-
Nov 21, 20240.61100.61100.61100.61100.6110-
Nov 20, 20240.61900.61900.61900.61900.6190-
Nov 19, 20240.61500.62200.61500.62200.6220500
Nov 18, 20240.61500.61500.61500.61500.6150-
Nov 15, 20240.66400.66400.66400.66400.6640-
Nov 14, 20240.65200.65200.65200.65200.6520-
Nov 13, 20240.64400.64400.64400.64400.6440-
Nov 12, 20240.65700.65700.65700.65700.6570-
Nov 11, 20240.67300.70000.67300.70000.70001,914
Nov 8, 20240.69700.69700.69700.69700.6970-
Nov 7, 20240.71300.71300.71300.71300.7130-
Nov 6, 20240.71300.71300.71300.71300.7130-
Nov 5, 20240.72300.72300.72300.72300.7230-
Nov 4, 20240.72800.72800.72800.72800.7280-
Nov 1, 20240.73400.73400.73400.73400.7340-
Oct 31, 20240.75700.75700.75700.75700.7570-
Oct 30, 20240.77300.77300.77300.77300.7730-
Oct 29, 20240.76800.76800.76800.76800.7680500
Oct 28, 20240.76900.76900.76900.76900.7690-
Oct 25, 20240.75000.75000.75000.75000.7500-
Oct 24, 20240.76000.76000.76000.76000.7600-
Oct 23, 20240.75900.75900.75900.75900.7590-
Oct 22, 20240.77700.77700.77700.77700.7770-
Oct 21, 20240.82000.82000.82000.82000.82001,500
Oct 18, 20240.79800.79800.79800.79800.79804,000
Oct 17, 20240.75900.75900.75900.75900.7590-
Oct 16, 20240.76300.76300.76300.76300.7630-
Oct 15, 20240.76000.76000.76000.76000.7600-
Oct 14, 20240.76000.76000.76000.76000.7600-
Oct 11, 20240.76600.76600.76600.76600.7660-
Oct 10, 20240.75600.75600.75600.75600.7560-
Oct 9, 20240.77000.77000.77000.77000.7700-
Oct 8, 20240.77700.77700.77700.77700.7770-
Oct 7, 20240.80700.80700.80700.80700.8070-
Oct 4, 20240.77200.77200.77200.77200.7720-
Oct 3, 20240.78700.78700.78700.78700.7870-
Oct 2, 20240.76000.76000.76000.76000.7600-
Oct 1, 20240.72600.72600.72600.72600.7260-
Sep 30, 20240.76500.76500.76500.76500.7650-
Sep 27, 20240.75900.75900.75900.75900.7590-
Sep 26, 20240.75500.75500.75500.75500.7550-
Sep 25, 20240.76700.76700.76700.76700.7670-
Sep 24, 20240.80100.80100.80100.80100.8010-
Sep 23, 20240.76200.76600.76200.76600.7660400
Sep 20, 20240.77500.77500.77500.77500.7750-
Sep 19, 20240.75700.75700.75700.75700.7570-
Sep 18, 20240.73600.73600.73600.73600.7360-
Sep 17, 20240.76200.76200.76200.76200.7620-
Sep 16, 20240.79200.79200.79200.79200.7920-
Sep 13, 20240.81900.84000.81900.84000.84002,464
Sep 12, 20240.82500.82500.82400.82400.824080
Sep 11, 20240.72800.72800.72800.72800.7280-
Sep 10, 20240.73700.73700.73700.73700.7370-
Sep 9, 20240.80100.80100.80100.80100.8010-
Sep 6, 20240.82800.82800.82800.82800.8280-
Sep 5, 20240.86400.86400.86400.86400.8640-
Sep 4, 20240.83800.83800.83800.83800.8380-
Sep 3, 20240.91100.91100.91100.91100.9110-
Sep 2, 20240.91400.91400.91300.91300.9130-
Aug 30, 20240.90600.90600.90600.90600.9060-
Aug 29, 20240.89700.91000.89700.91000.91001,535
Aug 28, 20240.88900.88900.88900.88900.8890-
Aug 27, 20240.89900.89900.89900.89900.8990-
Aug 26, 20240.90900.90900.90900.90900.9090-
Aug 23, 20240.88200.88200.88200.88200.8820-
Aug 22, 20240.92000.92000.92000.92000.9200-
Aug 21, 20240.99900.99900.99900.99900.9990-
Aug 20, 20240.82300.82300.82300.82300.8230-
Aug 19, 20240.81600.81600.81600.81600.8160-
Aug 16, 20240.73900.73900.73900.73900.7390-
Aug 15, 20240.65800.65800.65800.65800.6580-
Aug 14, 20240.66500.66500.66500.66500.6650-
Aug 13, 20240.68100.68100.68100.68100.6810-
Aug 12, 20240.67600.67600.67600.67600.6760-
Aug 9, 20240.66200.66200.66200.66200.6620-
Aug 8, 20240.65000.65000.65000.65000.6500-
Aug 7, 20240.66100.66100.66100.66100.6610-
Aug 6, 20240.67100.72000.67100.72000.72001,300
Aug 5, 20240.68000.68000.66800.66800.66801,000
Aug 2, 20240.68300.68300.68300.68300.6830-
Aug 1, 20240.72500.72500.72500.72500.7250-
Jul 31, 20240.74300.74300.74300.74300.7430-
Jul 30, 20240.73000.77900.73000.77900.77901,158
Jul 29, 20240.72100.72100.72100.72100.7210-
Jul 26, 20240.72900.72900.72900.72900.7290-
Jul 25, 20240.74300.74300.74300.74300.7430-
Jul 24, 20240.79700.79700.79700.79700.7970-
Jul 23, 20240.81600.81600.81600.81600.8160-
Jul 22, 20240.81800.81800.81800.81800.8180-
Jul 19, 20240.90700.90700.84700.84700.84702,663
Jul 18, 20240.97900.97900.97900.97900.9790-
Jul 17, 20241.00001.00001.00001.00001.0000500
Jul 16, 20240.97400.97400.97400.97400.9740-
Jul 15, 20240.81100.81100.81100.81100.811080
Jul 12, 20240.78100.78100.78100.78100.7810-
Jul 11, 20240.83700.84900.83700.83700.83703,000
Jul 10, 20240.72500.73000.72500.73000.73001,000
Jul 9, 20240.63100.63100.63100.63100.6310-
Jul 8, 20240.82400.82400.82400.82400.8240-
Jul 5, 20240.91600.91600.91600.91600.9160-
Jul 4, 20240.94000.94000.93600.93600.9360500
Jul 3, 20240.94700.94700.94700.94700.9470-
Jul 2, 20240.94400.94400.94400.94400.9440-
Jul 1, 20240.96601.00400.96601.00401.00401,000
Jun 28, 20241.03001.03001.03001.03001.0300-
Jun 27, 20240.99100.99100.99100.99100.9910-
Jun 26, 20240.98600.98600.98600.98600.9860-
Jun 25, 20240.99000.99000.99000.99000.9900-
Jun 24, 20240.99100.99100.99100.99100.9910-
Jun 21, 20240.96300.96300.96300.96300.9630-
Jun 20, 20241.01201.01201.01201.01201.0120-
Jun 19, 20241.00601.00601.00601.00601.0060-
Jun 18, 20241.03201.03201.03201.03201.0320-
Jun 17, 20241.07401.07401.07401.07401.07403,000
Jun 14, 20241.07001.07001.07001.07001.0700100
Jun 13, 20241.05001.05001.05001.05001.0500-
Jun 12, 20241.05601.05601.05601.05601.0560-
Jun 11, 20241.08601.08601.08601.08601.0860-
Jun 10, 20241.07401.08601.07401.08601.08603,050
Jun 7, 20241.08001.08001.08001.08001.0800-
Jun 6, 20241.10001.10001.10001.10001.1000-
Jun 5, 20241.08201.08201.08201.08201.0820-
Jun 4, 20241.12001.12001.12001.12001.1200-
Jun 3, 20241.14801.14801.14801.14801.1480-
May 31, 20241.14001.14001.14001.14001.1400-
May 30, 20241.15201.15201.15201.15201.1520-
May 29, 20241.17801.17801.17801.17801.17801,000
May 28, 20241.15801.15801.15801.15801.1580-
May 27, 20241.13801.13801.13801.13801.1380-
May 24, 20241.13001.13001.13001.13001.1300-
May 23, 20241.16001.16001.16001.16001.1600-
May 22, 20241.16201.16201.16201.16201.1620-
May 21, 20241.17401.17401.17401.17401.1740-
May 20, 20241.17401.17401.17401.17401.1740-
May 17, 20241.11401.11401.11401.11401.1140-
May 16, 20241.13201.13201.12001.12001.12002,300
May 15, 20241.12801.12801.12801.12801.1280-
May 14, 20241.11001.16001.11001.16001.16001,000
May 13, 20241.12401.12401.12401.12401.1240-
May 10, 20241.11801.11801.11801.11801.1180-
May 9, 20241.11001.11001.11001.11001.1100-
May 8, 20241.14801.14801.14801.14801.1480-
May 7, 20241.12001.16001.12001.16001.160050
May 6, 20241.15201.15201.15201.15201.1520-
May 3, 20241.12401.16601.12401.16601.1660150
May 2, 20241.15401.15401.15401.15401.1540-
Apr 30, 20241.19201.19201.17001.17001.17002,083
Apr 29, 20241.22001.23401.22001.23401.2340200
Apr 26, 20241.24601.24601.24601.24601.2460-
Apr 25, 20241.23801.23801.23801.23801.238040
Apr 24, 20241.24001.24001.24001.24001.2400-
Apr 23, 20241.25001.25001.25001.25001.2500-
Apr 22, 20241.20001.20001.20001.20001.2000-
Apr 19, 20241.16601.16601.16601.16601.1660-
Apr 18, 20241.16201.16201.16201.16201.1620-
Apr 17, 20241.21001.21001.21001.21001.2100-