Frankfurt - Delayed Quote EUR

Capsol Technologies ASA (W9K.F)

Compare
0.9440
+0.0160
+(1.72%)
At close: January 22 at 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.93000.94800.93000.94400.94401,100
Jan 21, 20250.93600.93600.92800.92800.9280-
Jan 20, 20250.96400.96400.93000.93000.9300-
Jan 17, 20250.92000.95600.92000.95600.9560-
Jan 16, 20250.91200.92800.91200.92800.9280-
Jan 15, 20250.90200.92200.88200.91200.9120-
Jan 14, 20250.84600.91000.84600.91000.9100-
Jan 13, 20250.85600.86400.83000.83000.8300-
Jan 10, 20250.87400.87400.85600.85600.8560-
Jan 9, 20250.87200.89000.87200.88200.88202,000
Jan 8, 20250.89800.89800.87400.87400.8740-
Jan 7, 20250.89200.93600.87800.87800.8780-
Jan 6, 20250.90600.90800.89400.89400.8940-
Jan 3, 20250.91200.93800.88200.89400.8940-
Jan 2, 20250.90400.95600.87600.92600.9260-
Dec 30, 20240.91600.91600.90800.90800.9080-
Dec 27, 20240.87800.92000.87800.87800.8780-
Dec 23, 20240.90200.92600.89400.89400.8940-
Dec 20, 20240.89800.89800.85600.88600.8860-
Dec 19, 20240.88400.88800.88400.88800.8880-
Dec 18, 20240.91400.91400.88600.88600.8860-
Dec 17, 20240.92600.92600.90800.90800.9080-
Dec 16, 20240.85200.94200.85200.90000.9000-
Dec 13, 20240.85200.88800.84400.84400.8440-
Dec 12, 20240.87000.87200.86200.87200.8720-
Dec 11, 20240.87400.87800.87400.87800.8780-
Dec 10, 20240.90800.90800.86800.86800.8680-
Dec 9, 20240.90600.90800.89000.90800.9080-
Dec 6, 20240.92800.95200.89200.89200.8920-
Dec 5, 20240.91600.95800.91600.95200.9520-
Dec 4, 20240.90800.91000.88800.91000.9100-
Dec 3, 20240.92200.92200.90000.90000.9000-
Dec 2, 20240.89800.92200.88600.92200.9220-
Nov 29, 20240.89800.91200.89600.91200.9120-
Nov 28, 20240.91000.91000.89800.89800.8980-
Nov 27, 20240.88200.88200.87400.87400.8740-
Nov 26, 20240.93400.93400.88800.88800.8880-
Nov 25, 20240.94800.97200.93800.93800.9380-
Nov 22, 20240.89600.92200.89400.92200.9220-
Nov 21, 20240.89000.89000.85800.86200.8620-
Nov 20, 20240.94400.94600.86000.86000.8600-
Nov 19, 20240.94400.94400.91200.91200.9120-
Nov 18, 20240.96000.96000.94000.94000.9400-
Nov 15, 20240.94400.94400.86000.86000.8600-
Nov 14, 20240.86400.90800.84600.90800.9080-
Nov 13, 20240.88400.88600.84800.84800.8480-
Nov 12, 20240.90600.90600.87400.87400.8740-
Nov 11, 20240.92000.92000.88200.90000.9000-
Nov 8, 20240.95600.95600.93200.93200.9320-
Nov 7, 20240.95600.95800.95600.95800.9580-
Nov 6, 20240.96600.97200.92600.95200.9520-
Nov 5, 20240.90400.94800.90400.94800.9480-
Nov 4, 20240.93800.95200.88000.88000.8800-
Nov 1, 20240.87600.94000.85400.93800.9380300
Oct 31, 20240.87600.87800.83400.87800.8780-
Oct 30, 20240.88600.90000.86600.88600.8860-
Oct 29, 20240.90000.91000.90000.90800.9080-
Oct 28, 20240.94600.94600.90800.90800.9080-
Oct 25, 20240.97800.97800.95200.95200.9520-
Oct 24, 20240.99600.99600.99600.99600.9960-
Oct 23, 20240.99200.99400.99200.99200.9920-
Oct 22, 20240.98600.99200.98600.99200.9920-
Oct 21, 20240.97800.98600.95600.98600.9860-
Oct 18, 20240.98400.98600.98200.98200.9820-
Oct 17, 20240.97400.97800.96200.96200.9620-
Oct 16, 20240.98800.98800.96600.96600.9660-
Oct 15, 20240.98201.08500.98000.98800.9880300
Oct 14, 20241.02001.02500.98400.98400.9840-
Oct 11, 20241.04001.04000.99601.02001.0200-
Oct 10, 20241.04501.04501.00501.04001.0400-
Oct 9, 20241.04501.04501.04501.04501.0450-
Oct 8, 20241.02501.05001.02501.03501.0350-
Oct 7, 20241.02001.02501.01001.02501.0250-
Oct 4, 20241.05001.05001.01501.01501.0150-
Oct 3, 20241.06501.06501.04501.04501.0450-
Oct 2, 20241.06501.07001.06501.06501.0650-
Oct 1, 20241.05501.07001.04001.07001.0700-
Sep 30, 20241.06501.06501.04001.06001.0600-
Sep 27, 20241.06001.07501.05001.07501.0750-
Sep 26, 20241.09501.09501.04501.08001.0800-
Sep 25, 20241.10501.10501.10501.10501.1050-
Sep 24, 20241.07501.07501.05501.07501.0750-
Sep 23, 20241.08501.08501.07001.07001.0700250
Sep 20, 20241.09501.10501.09001.09001.0900-
Sep 19, 20241.05001.08001.05001.08001.0800-
Sep 18, 20241.05501.05501.04501.04501.0450-
Sep 17, 20241.04501.05001.03501.03501.0350-
Sep 16, 20241.04001.04001.03001.03001.0300-
Sep 13, 20241.04001.04001.02501.02501.0250-
Sep 12, 20241.01501.03001.01501.03001.0300-
Sep 11, 20241.05501.05501.02001.02001.0200-
Sep 10, 20241.05501.05501.01501.02501.0250-
Sep 9, 20241.04501.05001.01501.05001.0500-
Sep 6, 20241.08501.08501.03501.04501.0450-
Sep 5, 20241.06501.08001.06501.08001.0800-
Sep 4, 20241.06501.06501.02001.06501.0650-
Sep 3, 20241.10001.10001.09001.09001.0900-
Sep 2, 20241.07501.10001.07001.09001.0900-
Aug 30, 20241.08501.09501.07501.07501.0750-
Aug 29, 20241.10001.10001.07001.07001.0700-
Aug 28, 20241.13501.13501.09001.10001.1000-
Aug 27, 20241.15001.15001.08001.13001.1300-
Aug 26, 20241.14501.20001.14501.15001.1500-
Aug 23, 20241.17501.19001.12001.12001.1200-
Aug 22, 20241.20501.20501.15001.15001.1500-
Aug 21, 20241.18001.23001.12501.18001.1800-
Aug 20, 20241.21001.21001.17001.17001.1700-
Aug 19, 20241.18001.18001.17001.17001.1700-
Aug 16, 20241.16001.17501.15001.17501.1750-
Aug 15, 20241.16001.16001.15501.15501.1550-
Aug 14, 20241.18001.19501.15501.15501.1550-
Aug 13, 20241.13501.18001.13501.18001.1800-
Aug 12, 20241.14501.14501.13001.13001.1300-
Aug 9, 20241.12501.14501.12501.13501.1350-
Aug 8, 20241.13001.13001.09501.09501.0950-
Aug 7, 20241.10001.14501.10001.13501.1350-
Aug 6, 20241.04501.11001.04501.09001.0900-
Aug 5, 20241.18001.18001.07001.07001.0700-
Aug 2, 20241.23501.31001.18001.19001.19001,000
Aug 1, 20241.25001.25001.24001.24001.2400-
Jul 31, 20241.24001.24501.24001.24501.2450-
Jul 30, 20241.24501.24501.24501.24501.2450-
Jul 29, 20241.24501.26001.24501.24501.2450-
Jul 26, 20241.24501.25001.24501.25001.2500-
Jul 25, 20241.26001.27001.23001.23001.2300-
Jul 24, 20241.27501.28001.27001.27001.2700-
Jul 23, 20241.28501.29501.27501.27501.2750-
Jul 22, 20241.29501.31001.27501.27501.2750-
Jul 19, 20241.23001.30001.23001.30001.3000-
Jul 18, 20241.22501.24501.22001.23001.2300-
Jul 17, 20241.24501.24501.22001.22001.2200-
Jul 16, 20241.25501.27001.24501.24501.2450-
Jul 15, 20241.23001.27501.23001.23001.2300-
Jul 12, 20241.25001.35501.24501.24501.2450150
Jul 11, 20241.27501.27501.24501.24501.2450-
Jul 10, 20241.29001.30001.28001.28001.2800-
Jul 9, 20241.32501.32501.27001.27001.2700-
Jul 8, 20241.33001.34501.30001.30001.3000-
Jul 5, 20241.33001.36501.33001.33501.3350-
Jul 4, 20241.30001.33001.29501.33001.3300-
Jul 3, 20241.29501.29501.28001.29501.2950-
Jul 2, 20241.29501.33001.29001.29001.2900-
Jul 1, 20241.31001.32001.30501.31001.3100-
Jun 28, 20241.34501.35501.32001.32001.3200-
Jun 27, 20241.30501.32001.30501.31501.3150-
Jun 26, 20241.27001.30001.27001.30001.3000-
Jun 25, 20241.26501.27501.26501.26501.2650-
Jun 24, 20241.32001.32001.26001.26001.2600-
Jun 21, 20241.36001.37001.30001.30001.3000-
Jun 20, 20241.38501.38501.35001.35001.3500-
Jun 19, 20241.28501.28501.25001.26001.2600-
Jun 18, 20241.25501.27501.23501.27501.2750-
Jun 17, 20241.35001.42001.25501.25501.2550-
Jun 14, 20241.31501.35001.31501.35001.3500-
Jun 13, 20241.16501.27501.15501.27501.2750-
Jun 12, 20241.16001.18501.13501.18501.1850-
Jun 11, 20241.17501.23001.17501.19001.1900-
Jun 10, 20241.19501.19501.16501.16501.1650-
Jun 7, 20241.22501.23001.21501.21501.2150-
Jun 6, 20241.25501.36501.16501.22501.2250450
Jun 5, 20241.16001.21501.16001.21001.2100-
Jun 4, 20241.29501.29501.19001.20001.2000-
Jun 3, 20241.29501.30501.28001.30501.3050-
May 31, 20241.21501.29501.21501.29501.2950-
May 30, 20241.18501.23501.18501.23501.2350-
May 29, 20241.17501.18501.14501.18501.1850-
May 28, 20241.23001.24001.19501.19501.1950-
May 27, 20241.27501.27501.25501.25501.2550-
May 24, 20241.21001.31001.16001.31001.3100-
May 23, 20241.19501.22001.19501.22001.2200-
May 22, 20241.24001.24001.20501.20501.2050-
May 21, 20241.19501.25001.19501.24001.2400-
May 20, 20241.20001.20001.20001.20001.2000-
May 17, 20241.20001.20001.19501.20001.2000-
May 16, 20241.20001.20001.17001.17001.1700-
May 15, 20241.19001.19501.19001.19501.1950-
May 14, 20241.17001.19501.17001.19001.1900-
May 13, 20241.17501.17501.14001.16501.1650-
May 10, 20241.18001.21501.18001.18001.1800-
May 9, 20241.17501.17501.17501.17501.1750-
May 8, 20241.19501.19501.17501.17501.1750-
May 7, 20241.21001.24501.20001.20001.2000-
May 6, 20241.20001.21501.17001.21501.2150-
May 3, 20241.20501.20501.19501.19501.1950-
May 2, 20241.17501.23001.15501.20001.2000-
Apr 30, 20241.25001.25001.19001.19001.1900-
Apr 29, 20241.25001.25501.25001.25001.2500-
Apr 26, 20241.27001.27001.25501.25501.2550-
Apr 25, 20241.27001.27001.26501.26501.2650-
Apr 24, 20241.27501.28001.25001.25001.2500-
Apr 23, 20241.29001.29001.26501.26501.26501,955
Apr 22, 20241.28501.28501.24001.24001.24002,000
Apr 19, 20241.27001.27501.22501.25501.2550-
Apr 18, 20241.28001.28001.26001.26001.2600-
Apr 17, 20241.26001.28501.25501.28501.2850-
Apr 16, 20241.27001.27001.20001.26001.2600-
Apr 15, 20241.27001.27001.20001.26501.2650-
Apr 12, 20241.22001.43501.22001.43501.4350250
Apr 11, 20241.23501.24001.22501.22501.2250-
Apr 10, 20241.28001.28001.22001.24001.2400-
Apr 9, 20241.24001.26001.24001.26001.2600-
Apr 8, 20241.27001.27001.22501.23001.23001,461
Apr 5, 20241.25001.28501.25001.27001.2700-
Apr 4, 20241.23501.26501.23501.26501.2650-
Apr 3, 20241.25001.28501.22501.22501.2250-
Apr 2, 20241.04501.18501.04501.18501.1850-
Mar 28, 20241.05001.05001.05001.05001.0500-
Mar 27, 20241.08001.08001.05501.05501.0550-
Mar 26, 20241.13501.13501.10501.10501.1050-
Mar 25, 20241.07501.15001.07501.15001.1500-
Mar 22, 20241.08501.09001.07001.09001.0900-
Mar 21, 20241.12501.19501.11501.11501.1150-
Mar 20, 20241.03501.04501.03501.04501.0450-
Mar 19, 20241.04001.05001.04001.04501.0450-
Mar 18, 20241.03001.05501.03001.05501.0550-
Mar 15, 20241.03501.03501.03501.03501.0350-
Mar 14, 20241.04501.05001.04501.05001.0500-
Mar 13, 20241.04001.06001.04001.06001.0600-
Mar 12, 20241.05501.06501.05501.05501.0550-
Mar 11, 20241.06501.07501.06001.06001.0600-
Mar 8, 20241.06001.08501.06001.08501.0850-
Mar 7, 20241.08501.08501.07501.07501.0750-
Mar 6, 20241.06001.09001.06001.09001.0900-
Mar 5, 20241.06001.06001.06001.06001.0600-
Mar 4, 20241.08501.09001.08501.08501.0850-
Mar 1, 20241.06001.09501.06001.09501.0950-
Feb 29, 20241.06001.07001.06001.07001.0700-
Feb 28, 20241.05001.18001.05001.18001.18001,000
Feb 27, 20241.05001.07501.05001.07501.0750-
Feb 26, 20241.08501.08501.05501.05501.0550-
Feb 23, 20241.08501.09501.07501.07501.0750-
Feb 22, 20241.05501.11001.05501.09501.0950-
Feb 21, 20241.07501.08501.07001.08501.0850-
Feb 20, 20241.10001.10501.08501.08501.0850-
Feb 19, 20241.07501.11001.07501.11001.1100-
Feb 16, 20241.08001.10501.08001.08501.0850-
Feb 15, 20241.10501.11001.08001.08001.0800-
Feb 14, 20241.09501.12001.09501.11501.1150-
Feb 13, 20241.18501.18501.18501.18501.1850400
Feb 12, 20241.05001.11501.02501.11501.1150-
Feb 9, 20241.03001.05501.02501.05501.0550-
Feb 8, 20240.99401.03000.99401.03001.0300-
Feb 7, 20240.96601.05500.96601.05501.0550-
Feb 6, 20241.03001.03000.94200.97200.9720-
Feb 5, 20240.97201.04500.97201.04501.0450-
Feb 2, 20241.02501.02500.95800.98400.9840-
Feb 1, 20241.02001.05000.99001.05001.0500-
Jan 31, 20241.06001.06001.04001.04001.0400-
Jan 30, 20241.04501.04501.04501.04501.0450-
Jan 29, 20241.05001.05001.05001.05001.0500-
Jan 26, 20241.07001.07001.07001.07001.0700-
Jan 25, 20241.09501.09501.09501.09501.0950-
Jan 24, 20241.07001.07001.07001.07001.0700-
Jan 23, 20241.08001.08001.08001.08001.0800-
Jan 22, 20241.08001.08001.08001.08001.0800-