Frankfurt - Delayed Quote EUR

Beyond Oil Ltd. (UH9.F)

1.8500
+0.0900
+(5.11%)
At close: May 30 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.81001.85001.81001.85001.8500100
May 29, 20251.79001.79001.76001.76001.7600-
May 28, 20251.90001.90001.80001.80001.80002,900
May 27, 20251.96001.96001.94001.94001.9400-
May 26, 20251.98001.98001.96001.96001.9600-
May 23, 20251.98002.02001.98002.00002.0000-
May 22, 20251.97002.10001.96001.96001.960020,275
May 21, 20252.04002.04001.90001.98001.980024,900
May 20, 20252.14002.20002.14002.20002.2000-
May 19, 20252.16002.16002.14002.14002.1400-
May 16, 20252.06002.06002.02002.02002.0200750
May 15, 20252.20002.26002.06002.06002.0600600
May 14, 20252.22002.22002.22002.22002.2200-
May 13, 20252.28002.28002.22002.22002.2200700
May 12, 20252.28002.28002.28002.28002.28009,900
May 9, 20252.28002.28002.26002.26002.2600-
May 8, 20252.30002.30002.28002.28002.2800-
May 7, 20252.26002.30002.24002.24002.24001,730
May 6, 20252.26002.28002.24002.24002.2400-
May 5, 20252.30002.38002.26002.28002.280013,840
May 2, 20252.34002.34002.18002.18002.18001,300
Apr 30, 20252.34002.38002.34002.38002.3800-
Apr 29, 20252.36002.50002.28002.50002.50002,150
Apr 28, 20252.40002.44002.40002.44002.440042,170
Apr 24, 20252.18002.22002.18002.22002.2200-
Apr 23, 20252.12002.12002.12002.12002.1200-
Apr 22, 20252.16002.18002.16002.18002.1800-
Apr 17, 20252.20002.20002.18002.18002.1800-
Apr 16, 20252.18002.22002.14002.14002.14001,000
Apr 15, 20252.18002.24002.16002.16002.1600500
Apr 14, 20252.16002.16002.12002.12002.12001,005
Apr 11, 20252.22002.28002.22002.28002.280040,000
Apr 10, 20252.22002.36002.20002.20002.20001,550
Apr 9, 20252.12002.20002.12002.18002.1800-
Apr 8, 20252.24002.28002.24002.28002.2800300
Apr 7, 20251.98002.08001.76002.08002.08004,104
Apr 4, 20252.16002.28002.04002.04002.040012,096
Apr 3, 20252.30002.30002.16002.16002.16003,495
Apr 2, 20252.42002.46002.30002.40002.400059,850
Apr 1, 20252.78002.78002.52002.52002.52002,100
Mar 31, 20252.42002.48002.42002.42002.42005,300
Mar 28, 20252.32002.38002.32002.36002.3600-
Mar 27, 20252.60002.60002.50002.50002.5000950
Mar 26, 20252.72002.78002.60002.74002.74002,155
Mar 25, 20252.54002.54002.46002.46002.46003,250
Mar 24, 20252.40002.60002.18002.60002.60004,119
Mar 21, 20252.80002.84002.00002.48002.48007,035
Mar 20, 20253.00003.00002.94002.94002.94001,450
Mar 19, 20253.22003.42002.76003.10003.100037,476
Mar 18, 20253.00003.38002.84003.32003.32003,958
Mar 17, 20252.76002.82002.74002.80002.800022,888
Mar 14, 20252.72002.74002.60002.60002.600012,057
Mar 13, 20252.50002.60002.38002.54002.54003,435
Mar 12, 20251.95001.96001.95001.96001.9600-
Mar 11, 20251.92002.10001.92002.10002.100015,220
Mar 10, 20251.97002.02001.90001.90001.900015,900
Mar 7, 20251.89001.89001.86001.86001.86006,650
Mar 6, 20251.75001.89001.69001.89001.8900807
Mar 5, 20251.65001.65001.65001.65001.6500-
Mar 4, 20251.58001.73001.56001.56001.56001,000
Mar 3, 20251.44001.76001.44001.76001.760010,304
Feb 28, 20251.47001.47001.47001.47001.47001,147
Feb 27, 20251.66001.72001.56001.68001.6800210
Feb 26, 20251.69001.69001.69001.69001.6900100
Feb 25, 20251.68001.76001.68001.76001.760046
Feb 24, 20251.75001.76001.75001.76001.76003,604
Feb 21, 20251.73001.80001.65001.80001.8000400
Feb 20, 20251.72001.79001.72001.79001.79003,705
Feb 19, 20251.76001.79001.76001.79001.7900305
Feb 17, 20251.82001.82001.75001.80001.80001,965
Feb 13, 20251.78001.80001.77001.80001.8000325
Feb 12, 20251.72001.80001.72001.80001.8000200
Feb 11, 20251.81001.81001.81001.81001.81001,000
Feb 10, 20251.72001.80001.66001.80001.800014,936
Feb 7, 20251.75001.75001.63001.63001.63004,994
Feb 6, 20251.91001.91001.87001.87001.87006,901
Feb 5, 20251.64001.85001.64001.85001.85008,851
Feb 4, 20251.66001.80001.52001.80001.80002,205
Feb 3, 20251.62001.76001.52001.54001.540017,115
Jan 31, 20251.49001.49001.47001.47001.47006,900
Jan 30, 20251.57001.70001.46001.46001.46003,250
Jan 29, 20251.75001.75001.69001.70001.700014,100
Jan 28, 20251.64001.77001.57001.77001.770017,439
Jan 27, 20251.54001.59001.46001.58001.580066,573
Jan 24, 20251.52001.52001.37001.51001.51006,920
Jan 23, 20251.46001.47001.46001.47001.47001,760
Jan 22, 20251.46001.46001.33001.33001.33001,200
Jan 21, 20251.46001.51001.40001.51001.51003,510
Jan 20, 20251.34001.55001.34001.45001.4500105,039
Jan 17, 20251.28001.34001.15001.34001.340015,417
Jan 16, 20251.13001.13001.12001.12001.1200420
Jan 15, 20251.19001.19001.19001.19001.19001,000
Jan 14, 20251.18001.24001.18001.24001.24008,810
Jan 13, 20251.19001.20001.14001.14001.14008,508
Jan 10, 20251.15001.20001.15001.18001.180012,920
Jan 9, 20251.03001.03001.03001.03001.0300-
Jan 8, 20250.99500.99500.99500.99500.9950-
Jan 7, 20250.91000.91000.91000.91000.9100-
Jan 6, 20250.94000.94000.94000.94000.9400-
Jan 3, 20250.94500.94500.94000.94000.9400-
Jan 2, 20250.93500.94000.93500.94000.9400-
Dec 30, 20240.92500.92500.92500.92500.9250-
Dec 27, 20240.93000.93000.93000.93000.9300-
Dec 23, 20240.94500.94500.94500.94500.9450-
Dec 20, 20240.94000.94000.94000.94000.9400-
Dec 19, 20240.93000.93500.93000.93500.9350-
Dec 18, 20240.94500.95000.94500.95000.9500-
Dec 17, 20240.96500.96500.96500.96500.9650-
Dec 16, 20240.97500.97500.97000.97500.9750-
Dec 13, 20240.99001.09000.98501.09001.090010
Dec 12, 20240.96500.96500.96500.96500.9650-
Dec 11, 20240.97500.97500.97500.97500.9750-
Dec 10, 20240.98500.98500.98500.98500.9850-
Dec 9, 20241.00001.00000.99501.00001.0000-
Dec 6, 20241.02001.02001.02001.02001.0200-
Dec 5, 20241.01001.01001.01001.01001.0100-
Dec 4, 20241.03001.04001.03001.04001.0400-
Dec 2, 20240.95500.95500.95500.95500.9550-
Nov 29, 20240.98000.98000.98000.98000.9800-
Nov 28, 20240.99000.99000.99000.99000.9900-
Nov 27, 20241.00001.00000.99000.99000.9900-
Nov 26, 20241.01001.01001.01001.01001.0100-
Nov 25, 20240.99500.99500.99000.99000.9900-
Nov 22, 20240.97500.98000.97000.98000.9800-
Nov 21, 20241.01001.02001.01001.02001.0200-
Nov 20, 20240.98000.98000.98000.98000.9800-
Nov 19, 20240.97500.97500.97500.97500.9750-
Nov 18, 20240.92500.92500.92500.92500.9250-
Nov 15, 20240.93000.93000.92500.93000.9300-
Nov 14, 20240.92000.92000.92000.92000.9200-
Nov 13, 20240.93000.93000.93000.93000.9300-
Nov 12, 20240.91500.92000.91500.92000.9200-
Nov 11, 20240.90500.91000.90500.91000.9100-
Nov 8, 20240.91500.91500.91500.91500.9150-
Nov 7, 20240.93500.93500.93500.93500.9350-
Nov 6, 20240.94500.95000.94500.95000.9500-
Nov 5, 20240.98000.98000.98000.98000.9800-
Nov 4, 20240.97500.98000.97500.98000.9800-
Nov 1, 20240.91000.92500.91000.92500.9250-
Oct 31, 20240.93500.93500.93000.93000.9300-
Oct 30, 20240.92500.93000.92500.93000.9300-
Oct 29, 20240.91500.91500.91500.91500.9150-
Oct 28, 20240.91000.91000.91000.91000.9100-
Oct 25, 20240.92000.92000.92000.92000.9200-
Oct 24, 20240.94500.94500.94000.94000.9400-
Oct 23, 20240.93000.93000.93000.93000.9300-
Oct 22, 20240.94500.94500.94500.94500.9450-
Oct 21, 20240.97500.97500.97500.97500.9750-
Oct 18, 20241.00001.00001.00001.00001.0000-
Oct 17, 20241.02001.03001.02001.03001.0300-
Oct 16, 20241.02001.02001.02001.02001.0200-
Oct 15, 20240.98000.98000.97500.97500.9750-
Oct 14, 20240.98000.98000.98000.98000.9800-
Oct 11, 20241.03001.03001.03001.03001.0300-
Oct 10, 20241.03001.03001.03001.03001.0300-
Oct 9, 20241.05001.05001.05001.05001.0500-
Oct 8, 20241.01001.01001.01001.01001.0100-
Oct 7, 20241.03001.03001.03001.03001.0300-
Sep 27, 20241.17001.17001.17001.17001.1700350
Sep 25, 20241.07001.07001.07001.07001.0700-
Sep 24, 20241.06001.06001.05001.06001.0600-
Sep 23, 20241.06601.07201.06601.07201.0720-
Sep 20, 20241.04001.04201.04001.04201.0420-
Sep 19, 20240.98600.98800.98600.98800.9880-
Sep 18, 20241.00601.00601.00601.00601.0060-
Sep 17, 20240.91500.91500.91400.91400.9140-
Sep 16, 20240.97601.07600.97400.97400.974010
Sep 13, 20240.97800.97800.97800.97800.9780-
Sep 12, 20240.94100.94100.93800.93800.9380-
Sep 11, 20240.97500.97700.97400.97700.9770-
Sep 10, 20241.00801.00801.00801.00801.0080-
Sep 9, 20241.04401.04401.04401.04401.0440-
Sep 6, 20241.03201.03201.03201.03201.0320-
Sep 5, 20241.01601.01601.01401.01401.0140-
Sep 4, 20241.13601.13601.13601.13601.1360-
Sep 3, 20241.11201.11201.11001.11001.1100-
Sep 2, 20241.11401.11401.11401.11401.1140-
Aug 30, 20241.11201.11201.11201.11201.1120-
Aug 29, 20241.08401.08801.08401.08801.0880-
Aug 28, 20241.08801.09201.08801.09201.0920-
Aug 27, 20241.06001.06201.06001.06201.0620-
Aug 26, 20241.00601.01001.00601.01001.0100-
Aug 23, 20240.96100.96300.96100.96300.9630-
Aug 22, 20240.93500.93600.93500.93500.9350-
Aug 21, 20240.93500.93600.93500.93600.9360-
Aug 20, 20240.93100.93200.93000.93000.9300-
Aug 19, 20240.89000.89100.89000.89100.8910-
Aug 16, 20240.88300.88300.88100.88100.8810-
Aug 15, 20240.86860.87120.86860.87120.8712-
Aug 14, 20240.83170.83170.82910.82910.8291-
Aug 13, 20240.80910.89550.80910.80920.8092150
Aug 12, 20240.79200.79210.79160.79160.7916-

Related Tickers

W3J.DU Happy Belly Food Group Inc. R
0.6700
-0.74%
 
W3J.BE Happy Belly Food Group Inc. R
0.6900
-0.72%
 
W3J.HM Happy Belly Food Group Inc
0.6700
+0.75%
 
W3J.SG Happy Belly Food Group Inc
0.6700
-1.47%
 
W3J.F Happy Belly Food Group Inc.
0.6700
-1.47%
 
HBFGF Happy Belly Food Group Inc.
0.7761
-1.26%
 
TRBR.V TRUBAR Inc.
0.8900
-1.11%