Berlin - Delayed Quote EUR

Total Helium Ltd (Y02.BE)

Compare
0.0105 0.0000 (0.00%)
At close: December 23 at 7:31:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 -
Dec 20, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 -
Dec 19, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 -
Dec 18, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 -
Dec 17, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 -
Dec 16, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 -
Dec 13, 2024 0.0135 0.0135 0.0105 0.0105 0.0105 -
Dec 12, 2024 0.0100 0.0140 0.0100 0.0120 0.0120 -
Dec 11, 2024 0.0100 0.0105 0.0100 0.0105 0.0105 -
Dec 10, 2024 0.0115 0.0115 0.0095 0.0105 0.0105 -
Dec 9, 2024 0.0085 0.0100 0.0085 0.0100 0.0100 -
Dec 6, 2024 0.0085 0.0105 0.0085 0.0100 0.0100 -
Dec 5, 2024 0.0115 0.0115 0.0105 0.0105 0.0105 -
Dec 4, 2024 0.0115 0.0120 0.0105 0.0105 0.0105 -
Dec 3, 2024 0.0120 0.0120 0.0105 0.0105 0.0105 -
Dec 2, 2024 0.0120 0.0120 0.0105 0.0105 0.0105 -
Nov 29, 2024 0.0115 0.0135 0.0110 0.0120 0.0120 -
Nov 28, 2024 0.0115 0.0140 0.0115 0.0135 0.0135 -
Nov 27, 2024 0.0120 0.0135 0.0115 0.0135 0.0135 -
Nov 26, 2024 0.0120 0.0140 0.0115 0.0140 0.0140 -
Nov 25, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 -
Nov 22, 2024 0.0155 0.0160 0.0140 0.0140 0.0140 -
Nov 21, 2024 0.0120 0.0170 0.0105 0.0170 0.0170 -
Nov 20, 2024 0.0115 0.0140 0.0105 0.0105 0.0105 -
Nov 19, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Nov 18, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Nov 15, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Nov 14, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Nov 13, 2024 0.0150 0.0150 0.0135 0.0140 0.0140 -
Nov 12, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Nov 11, 2024 0.0150 0.0150 0.0120 0.0120 0.0120 -
Nov 8, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Nov 7, 2024 0.0115 0.0135 0.0100 0.0135 0.0135 -
Nov 6, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 -
Nov 5, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Nov 4, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Nov 1, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 -
Oct 31, 2024 0.0135 0.0135 0.0130 0.0135 0.0135 -
Oct 30, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Oct 29, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Oct 28, 2024 0.0135 0.0135 0.0135 0.0135 0.0135 -
Oct 25, 2024 0.0135 0.0150 0.0135 0.0135 0.0135 -
Oct 24, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 23, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 22, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 21, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 18, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 17, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 16, 2024 0.0150 0.0150 0.0135 0.0150 0.0150 -
Oct 15, 2024 0.0120 0.0135 0.0120 0.0135 0.0135 -
Oct 14, 2024 0.0115 0.0120 0.0115 0.0120 0.0120 -
Oct 11, 2024 0.0115 0.0120 0.0115 0.0120 0.0120 -
Oct 10, 2024 0.0115 0.0115 0.0100 0.0100 0.0100 -
Oct 9, 2024 0.0115 0.0135 0.0100 0.0100 0.0100 -
Oct 8, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 7, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Oct 4, 2024 0.0115 0.0135 0.0105 0.0135 0.0135 -
Oct 3, 2024 0.0150 0.0150 0.0100 0.0100 0.0100 -
Oct 2, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Oct 1, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 30, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 27, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 26, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 25, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 24, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 -
Sep 23, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 20, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 19, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 18, 2024 0.0150 0.0150 0.0135 0.0135 0.0135 -
Sep 17, 2024 0.0140 0.0140 0.0135 0.0135 0.0135 -
Sep 16, 2024 0.0115 0.0135 0.0115 0.0135 0.0135 -
Sep 13, 2024 0.0115 0.0140 0.0105 0.0140 0.0140 -
Sep 12, 2024 0.0100 0.0105 0.0085 0.0105 0.0105 -
Sep 11, 2024 0.0100 0.0115 0.0085 0.0085 0.0085 -
Sep 10, 2024 0.0100 0.0115 0.0100 0.0115 0.0115 -
Sep 9, 2024 0.0130 0.0130 0.0115 0.0115 0.0115 -
Sep 6, 2024 0.0130 0.0150 0.0115 0.0115 0.0115 -
Sep 5, 2024 0.0165 0.0165 0.0150 0.0150 0.0150 -
Sep 4, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 -
Sep 3, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 -
Sep 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Aug 30, 2024 0.0165 0.0165 0.0135 0.0150 0.0150 -
Aug 29, 2024 0.0130 0.0165 0.0130 0.0165 0.0165 -
Aug 28, 2024 0.0130 0.0165 0.0130 0.0165 0.0165 -
Aug 27, 2024 0.0130 0.0165 0.0130 0.0165 0.0165 -
Aug 26, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Aug 23, 2024 0.0165 0.0180 0.0160 0.0160 0.0160 -
Aug 22, 2024 0.0195 0.0195 0.0160 0.0175 0.0175 -
Aug 21, 2024 0.0195 0.0195 0.0180 0.0180 0.0180 -
Aug 20, 2024 0.0195 0.0195 0.0180 0.0180 0.0180 -
Aug 19, 2024 0.0195 0.0200 0.0180 0.0180 0.0180 -
Aug 16, 2024 0.0165 0.0200 0.0165 0.0200 0.0200 -
Aug 15, 2024 0.0165 0.0180 0.0165 0.0180 0.0180 -
Aug 14, 2024 0.0195 0.0195 0.0180 0.0180 0.0180 -
Aug 13, 2024 0.0200 0.0200 0.0175 0.0180 0.0180 -
Aug 12, 2024 0.0130 0.0180 0.0130 0.0180 0.0180 -
Aug 9, 2024 0.0130 0.0165 0.0130 0.0165 0.0165 -
Aug 8, 2024 0.0165 0.0175 0.0165 0.0165 0.0165 -
Aug 7, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Aug 6, 2024 0.0165 0.0180 0.0165 0.0165 0.0165 -
Aug 5, 2024 0.0165 0.0165 0.0165 0.0165 0.0165 -
Aug 2, 2024 0.0165 0.0180 0.0165 0.0180 0.0180 -
Aug 1, 2024 0.0165 0.0185 0.0165 0.0185 0.0185 -
Jul 31, 2024 0.0200 0.0200 0.0185 0.0185 0.0185 -
Jul 30, 2024 0.0200 0.0215 0.0180 0.0180 0.0180 -
Jul 29, 2024 0.0200 0.0215 0.0180 0.0180 0.0180 -
Jul 26, 2024 0.0235 0.0235 0.0215 0.0215 0.0215 -
Jul 25, 2024 0.0235 0.0235 0.0215 0.0215 0.0215 -
Jul 24, 2024 0.0235 0.0235 0.0215 0.0215 0.0215 -
Jul 23, 2024 0.0235 0.0235 0.0215 0.0215 0.0215 -
Jul 22, 2024 0.0235 0.0235 0.0215 0.0215 0.0215 -
Jul 19, 2024 0.0235 0.0235 0.0215 0.0215 0.0215 -
Jul 18, 2024 0.0235 0.0235 0.0215 0.0215 0.0215 -
Jul 17, 2024 0.0235 0.0250 0.0215 0.0215 0.0215 -
Jul 16, 2024 0.0235 0.0235 0.0205 0.0230 0.0230 -
Jul 15, 2024 0.0265 0.0285 0.0265 0.0285 0.0285 -
Jul 12, 2024 0.0335 0.0335 0.0255 0.0255 0.0255 -
Jul 11, 2024 0.0270 0.0305 0.0270 0.0305 0.0305 -
Jul 10, 2024 0.0305 0.0305 0.0285 0.0285 0.0285 -
Jul 9, 2024 0.0305 0.0305 0.0305 0.0305 0.0305 -
Jul 8, 2024 0.0270 0.0305 0.0270 0.0285 0.0285 -
Jul 5, 2024 0.0305 0.0305 0.0305 0.0305 0.0305 -
Jul 4, 2024 0.0340 0.0340 0.0275 0.0275 0.0275 -
Jul 3, 2024 0.0340 0.0340 0.0305 0.0305 0.0305 -
Jul 2, 2024 0.0335 0.0340 0.0320 0.0320 0.0320 -
Jul 1, 2024 0.0340 0.0340 0.0335 0.0335 0.0335 -
Jun 28, 2024 0.0305 0.0340 0.0305 0.0340 0.0340 -
Jun 27, 2024 0.0375 0.0375 0.0340 0.0340 0.0340 -
Jun 26, 2024 0.0375 0.0395 0.0345 0.0345 0.0345 -
Jun 25, 2024 0.0375 0.0375 0.0360 0.0360 0.0360 -
Jun 24, 2024 0.0410 0.0410 0.0355 0.0355 0.0355 -
Jun 21, 2024 0.0410 0.0410 0.0390 0.0410 0.0410 -
Jun 20, 2024 0.0345 0.0410 0.0345 0.0390 0.0390 -
Jun 19, 2024 0.0440 0.0440 0.0390 0.0390 0.0390 -
Jun 18, 2024 0.0440 0.0440 0.0390 0.0425 0.0425 -
Jun 17, 2024 0.0440 0.0440 0.0390 0.0390 0.0390 -
Jun 14, 2024 0.0440 0.0440 0.0410 0.0410 0.0410 -
Jun 13, 2024 0.0335 0.0420 0.0335 0.0390 0.0390 -
Jun 12, 2024 0.0405 0.0420 0.0350 0.0350 0.0350 -
Jun 11, 2024 0.0470 0.0475 0.0420 0.0420 0.0420 -
Jun 10, 2024 0.0305 0.0455 0.0305 0.0440 0.0440 -
Jun 7, 2024 0.0300 0.0320 0.0300 0.0300 0.0300 -
Jun 6, 2024 0.0155 0.0320 0.0155 0.0285 0.0285 -
Jun 5, 2024 0.0335 0.0335 0.0285 0.0285 0.0285 -
Jun 4, 2024 0.0400 0.0420 0.0370 0.0385 0.0385 -
Jun 3, 2024 0.0370 0.0370 0.0355 0.0370 0.0370 -
May 31, 2024 0.0370 0.0390 0.0355 0.0355 0.0355 -
May 30, 2024 0.0335 0.0385 0.0320 0.0385 0.0385 -
May 29, 2024 0.0335 0.0335 0.0320 0.0320 0.0320 -
May 28, 2024 0.0335 0.0335 0.0320 0.0320 0.0320 -
May 27, 2024 0.0335 0.0355 0.0320 0.0320 0.0320 -
May 24, 2024 0.0400 0.0420 0.0350 0.0350 0.0350 -
May 23, 2024 0.0370 0.0405 0.0370 0.0405 0.0405 -
May 22, 2024 0.0440 0.0455 0.0405 0.0405 0.0405 -
May 21, 2024 0.0440 0.0455 0.0420 0.0440 0.0440 -
May 20, 2024 0.0440 0.0440 0.0440 0.0440 0.0440 -
May 17, 2024 0.0370 0.0420 0.0370 0.0405 0.0405 -
May 16, 2024 0.0440 0.0440 0.0385 0.0390 0.0390 -
May 15, 2024 0.0440 0.0455 0.0440 0.0455 0.0455 -
May 14, 2024 0.0440 0.0440 0.0425 0.0425 0.0425 -
May 13, 2024 0.0440 0.0455 0.0440 0.0455 0.0455 -
May 10, 2024 0.0440 0.0495 0.0440 0.0460 0.0460 -
May 9, 2024 0.0540 0.0540 0.0490 0.0490 0.0490 -
May 8, 2024 0.0470 0.0490 0.0470 0.0490 0.0490 -
May 7, 2024 0.0475 0.0525 0.0455 0.0455 0.0455 -
May 6, 2024 0.0440 0.0490 0.0440 0.0490 0.0490 -
May 3, 2024 0.0475 0.0475 0.0475 0.0475 0.0475 -
May 2, 2024 0.0475 0.0510 0.0415 0.0480 0.0480 -
Apr 30, 2024 0.0475 0.0475 0.0460 0.0460 0.0460 -
Apr 29, 2024 0.0440 0.0460 0.0440 0.0460 0.0460 -
Apr 26, 2024 0.0445 0.0445 0.0425 0.0425 0.0425 -
Apr 25, 2024 0.0440 0.0460 0.0425 0.0460 0.0460 -
Apr 24, 2024 0.0410 0.0445 0.0410 0.0445 0.0445 -
Apr 23, 2024 0.0375 0.0425 0.0375 0.0425 0.0425 -
Apr 22, 2024 0.0375 0.0395 0.0375 0.0395 0.0395 -
Apr 19, 2024 0.0375 0.0390 0.0375 0.0390 0.0390 -
Apr 18, 2024 0.0375 0.0390 0.0375 0.0390 0.0390 -
Apr 17, 2024 0.0375 0.0390 0.0375 0.0390 0.0390 -
Apr 16, 2024 0.0375 0.0390 0.0355 0.0390 0.0390 -
Apr 15, 2024 0.0375 0.0390 0.0360 0.0375 0.0375 -
Apr 12, 2024 0.0375 0.0390 0.0375 0.0390 0.0390 -
Apr 11, 2024 0.0405 0.0405 0.0390 0.0390 0.0390 -
Apr 10, 2024 0.0405 0.0410 0.0390 0.0410 0.0410 -
Apr 9, 2024 0.0440 0.0440 0.0390 0.0390 0.0390 -
Apr 8, 2024 0.0370 0.0410 0.0355 0.0410 0.0410 -
Apr 5, 2024 0.0375 0.0375 0.0355 0.0375 0.0375 -
Apr 4, 2024 0.0410 0.0410 0.0355 0.0410 0.0410 -
Apr 3, 2024 0.0375 0.0390 0.0375 0.0390 0.0390 -
Apr 2, 2024 0.0410 0.0410 0.0390 0.0390 0.0390 -
Mar 28, 2024 0.0390 0.0395 0.0375 0.0375 0.0375 -
Mar 27, 2024 0.0370 0.0390 0.0355 0.0390 0.0390 -
Mar 26, 2024 0.0410 0.0410 0.0375 0.0375 0.0375 -
Mar 25, 2024 0.0390 0.0410 0.0390 0.0390 0.0390 -
Mar 22, 2024 0.0410 0.0410 0.0390 0.0390 0.0390 -
Mar 21, 2024 0.0390 0.0425 0.0390 0.0410 0.0410 -
Mar 20, 2024 0.0425 0.0425 0.0390 0.0390 0.0390 -
Mar 19, 2024 0.0420 0.0425 0.0390 0.0425 0.0425 -
Mar 18, 2024 0.0460 0.0460 0.0390 0.0425 0.0425 -
Mar 15, 2024 0.0460 0.0460 0.0425 0.0460 0.0460 -
Mar 14, 2024 0.0520 0.0525 0.0460 0.0460 0.0460 -
Mar 13, 2024 0.0520 0.0540 0.0520 0.0525 0.0525 -
Mar 12, 2024 0.0540 0.0560 0.0525 0.0525 0.0525 -
Mar 11, 2024 0.0490 0.0560 0.0490 0.0540 0.0540 -
Mar 8, 2024 0.0540 0.0560 0.0525 0.0540 0.0540 -
Mar 7, 2024 0.0610 0.0610 0.0560 0.0560 0.0560 -
Mar 6, 2024 0.0505 0.0590 0.0505 0.0590 0.0590 -
Mar 5, 2024 0.0505 0.0540 0.0490 0.0540 0.0540 -
Mar 4, 2024 0.0510 0.0590 0.0510 0.0510 0.0510 -
Mar 1, 2024 0.0510 0.0530 0.0510 0.0530 0.0530 -
Feb 29, 2024 0.0475 0.0495 0.0475 0.0495 0.0495 -
Feb 28, 2024 0.0510 0.0510 0.0495 0.0495 0.0495 -
Feb 27, 2024 0.0440 0.0495 0.0440 0.0495 0.0495 -
Feb 26, 2024 0.0510 0.0510 0.0475 0.0495 0.0495 -
Feb 23, 2024 0.0480 0.0480 0.0460 0.0480 0.0480 -
Feb 22, 2024 0.0510 0.0510 0.0465 0.0465 0.0465 -
Feb 21, 2024 0.0545 0.0545 0.0510 0.0545 0.0545 -
Feb 20, 2024 0.0550 0.0550 0.0530 0.0530 0.0530 -
Feb 19, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Feb 16, 2024 0.0515 0.0535 0.0515 0.0535 0.0535 -
Feb 15, 2024 0.0480 0.0500 0.0480 0.0500 0.0500 -
Feb 14, 2024 0.0550 0.0550 0.0515 0.0535 0.0535 -
Feb 13, 2024 0.0515 0.0535 0.0515 0.0535 0.0535 -
Feb 12, 2024 0.0550 0.0570 0.0535 0.0535 0.0535 -
Feb 9, 2024 0.0585 0.0585 0.0535 0.0535 0.0535 -
Feb 8, 2024 0.0550 0.0570 0.0550 0.0570 0.0570 -
Feb 7, 2024 0.0550 0.0570 0.0550 0.0570 0.0570 -
Feb 6, 2024 0.0585 0.0585 0.0550 0.0570 0.0570 -
Feb 5, 2024 0.0620 0.0620 0.0565 0.0565 0.0565 -
Feb 2, 2024 0.0550 0.0600 0.0550 0.0600 0.0600 -
Feb 1, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 -
Jan 31, 2024 0.0550 0.0585 0.0530 0.0565 0.0565 -
Jan 30, 2024 0.0585 0.0585 0.0565 0.0585 0.0585 -
Jan 29, 2024 0.0580 0.0600 0.0565 0.0600 0.0600 -
Jan 26, 2024 0.0515 0.0565 0.0510 0.0565 0.0565 -
Jan 25, 2024 0.0510 0.0545 0.0510 0.0530 0.0530 -
Jan 24, 2024 0.0580 0.0580 0.0545 0.0545 0.0545 -
Jan 23, 2024 0.0575 0.0580 0.0545 0.0545 0.0545 -
Jan 22, 2024 0.0580 0.0580 0.0545 0.0545 0.0545 -
Jan 19, 2024 0.0580 0.0580 0.0545 0.0560 0.0560 -
Jan 18, 2024 0.0575 0.0630 0.0575 0.0580 0.0580 -
Jan 17, 2024 0.0580 0.0630 0.0575 0.0630 0.0630 -
Jan 16, 2024 0.0545 0.0630 0.0495 0.0595 0.0595 -
Jan 15, 2024 0.0580 0.0580 0.0495 0.0525 0.0525 -
Jan 12, 2024 0.0610 0.0615 0.0545 0.0560 0.0560 -
Jan 11, 2024 0.0610 0.0610 0.0595 0.0595 0.0595 -
Jan 10, 2024 0.0645 0.0645 0.0595 0.0595 0.0595 -
Jan 9, 2024 0.0680 0.0685 0.0650 0.0650 0.0650 -
Jan 8, 2024 0.0650 0.0665 0.0645 0.0665 0.0665 -
Jan 5, 2024 0.0545 0.0665 0.0545 0.0665 0.0665 -
Jan 4, 2024 0.0550 0.0615 0.0545 0.0600 0.0600 -
Jan 3, 2024 0.0545 0.0550 0.0515 0.0530 0.0530 -
Jan 2, 2024 0.0480 0.0515 0.0465 0.0495 0.0495 -
Dec 29, 2023 0.0475 0.0475 0.0475 0.0475 0.0475 -
Dec 28, 2023 0.0510 0.0530 0.0495 0.0495 0.0495 -
Dec 27, 2023 0.0550 0.0550 0.0495 0.0495 0.0495 -

Related Tickers

DMEHF Desert Mountain Energy Corp.
0.1990
-0.50%
 
WDS Woodside Energy Group Ltd
15.15
+2.30%
 
EQT EQT Corporation
43.86
+2.02%
 
EOG EOG Resources, Inc.
119.85
+0.68%
 
CHK
 
TELL
 
CPE
 
APA APA Corporation
21.60
+2.66%
 
SWN