Frankfurt - Delayed Quote EUR

Chrysos Corporation Limited (YI1.F)

Compare
2.9800
-0.0200
(-0.67%)
At close: January 31 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252.98002.98002.98002.98002.9800-
Jan 30, 20253.00003.00003.00003.00003.0000-
Jan 29, 20253.00003.00003.00003.00003.0000-
Jan 28, 20253.04003.04003.04003.04003.0400-
Jan 27, 20253.04003.04003.04003.04003.0400-
Jan 24, 20253.06003.06003.06003.06003.0600-
Jan 23, 20253.06003.06003.06003.06003.0600-
Jan 22, 20253.06003.06003.06003.06003.0600-
Jan 21, 20252.90002.90002.90002.90002.9000-
Jan 20, 20252.92002.92002.90002.92002.9200-
Jan 17, 20252.92002.92002.90002.90002.9000-
Jan 16, 20252.86002.86002.86002.86002.8600-
Jan 15, 20252.90002.90002.90002.90002.9000-
Jan 14, 20252.90002.90002.88002.88002.8800-
Jan 13, 20252.88002.88002.88002.88002.8800-
Jan 10, 20252.90002.90002.90002.90002.9000-
Jan 9, 20252.84002.84002.84002.84002.8400-
Jan 8, 20252.94002.94002.94002.94002.9400-
Jan 7, 20252.94002.94002.94002.94002.9400-
Jan 6, 20252.82002.82002.82002.82002.8200-
Jan 3, 20252.86002.86002.86002.86002.8600-
Jan 2, 20252.80002.82002.80002.82002.8200-
Dec 30, 20242.86002.86002.86002.86002.8600-
Dec 27, 20242.88002.88002.86002.86002.8600-
Dec 23, 20242.78002.78002.78002.78002.7800-
Dec 20, 20242.76002.76002.76002.76002.7600-
Dec 19, 20242.78002.80002.78002.80002.8000-
Dec 18, 20242.80002.80002.80002.80002.8000-
Dec 17, 20242.78002.78002.78002.78002.7800-
Dec 16, 20242.70002.70002.70002.70002.7000-
Dec 13, 20242.72002.72002.72002.72002.7200-
Dec 12, 20242.78002.78002.78002.78002.7800-
Dec 11, 20242.70002.70002.70002.70002.7000-
Dec 10, 20242.62002.62002.62002.62002.6200-
Dec 9, 20242.62002.64002.62002.64002.6400-
Dec 6, 20242.72002.72002.72002.72002.7200-
Dec 5, 20242.72002.72002.70002.70002.7000-
Dec 4, 20242.66002.66002.66002.66002.6600-
Dec 3, 20242.88002.88002.88002.88002.8800-
Dec 2, 20242.80002.80002.78002.78002.7800-
Nov 29, 20242.84002.84002.84002.84002.8400-
Nov 28, 20242.76002.76002.76002.76002.7600-
Nov 27, 20242.80002.80002.78002.78002.7800-
Nov 26, 20242.82002.82002.82002.82002.8200-
Nov 25, 20242.92002.92002.92002.92002.9200-
Nov 22, 20243.02003.04003.02003.04003.0400-
Nov 21, 20242.96002.96002.96002.96002.9600-
Nov 20, 20243.06003.06003.06003.06003.0600-
Nov 19, 20243.02003.02003.02003.02003.0200-
Nov 18, 20243.10003.10003.10003.10003.1000-
Nov 15, 20243.02003.02003.02003.02003.0200-
Nov 14, 20243.12003.12003.12003.12003.1200-
Nov 13, 20243.16003.16003.16003.16003.1600-
Nov 12, 20243.22003.22003.22003.22003.2200-
Nov 11, 20243.28003.28003.28003.28003.2800-
Nov 8, 20243.22003.22003.20003.20003.2000-
Nov 7, 20243.16003.16003.16003.16003.1600-
Nov 6, 20243.26003.26003.26003.26003.2600-
Nov 5, 20243.20003.20003.20003.20003.2000-
Nov 4, 20243.14003.14003.14003.14003.1400-
Nov 1, 20243.12003.14003.12003.14003.1400-
Oct 31, 20243.22003.22003.20003.20003.2000-
Oct 30, 20243.08003.08003.08003.08003.0800-
Oct 29, 20243.12003.12003.12003.12003.1200-
Oct 28, 20243.06003.06003.06003.06003.0600-
Oct 25, 20243.18003.18003.16003.18003.1800-
Oct 24, 20243.22003.24003.22003.22003.2200-
Oct 23, 20242.84002.84002.82002.82002.8200-
Oct 22, 20242.88002.90002.88002.90002.9000-
Oct 21, 20243.04003.04003.04003.04003.0400-
Oct 18, 20243.12003.12003.12003.12003.1200-
Oct 17, 20243.26003.26003.24003.26003.2600-
Oct 16, 20243.26003.26003.24003.24003.2400-
Oct 15, 20243.34003.34003.34003.34003.3400-
Oct 14, 20243.30003.30003.30003.30003.3000-
Oct 11, 20243.30003.30003.30003.30003.3000-
Oct 10, 20243.24003.24003.24003.24003.2400-
Oct 9, 20243.30003.30003.30003.30003.3000-
Oct 8, 20243.30003.30003.30003.30003.3000-
Oct 7, 20243.36003.36003.36003.36003.3600-
Oct 4, 20243.34003.36003.34003.34003.3400-
Oct 3, 20243.48003.48003.46003.46003.4600-
Oct 2, 20243.30003.32003.30003.32003.3200-
Oct 1, 20243.38003.40003.38003.40003.4000-
Sep 30, 20243.48003.48003.48003.48003.4800-
Sep 27, 20243.50003.52003.50003.52003.5200-
Sep 26, 20243.48003.50003.48003.50003.5000-
Sep 25, 20243.32003.32003.32003.32003.3200-
Sep 24, 20243.28003.30003.28003.30003.3000-
Sep 23, 20243.16003.16003.16003.16003.1600-
Sep 20, 20243.24003.24003.24003.24003.2400-
Sep 19, 20243.32003.32003.32003.32003.3200-
Sep 18, 20243.20003.22003.20003.22003.2200-
Sep 17, 20243.30003.30003.30003.30003.3000-
Sep 16, 20243.36003.36003.36003.36003.3600-
Sep 13, 20243.42003.42003.42003.42003.4200-
Sep 12, 20243.38003.38003.38003.38003.3800-
Sep 11, 20243.18003.20003.18003.20003.2000-
Sep 10, 20243.22003.22003.22003.22003.2200-
Sep 9, 20243.24003.24003.24003.24003.2400-
Sep 6, 20243.36003.36003.36003.36003.3600-
Sep 5, 20243.36003.36003.36003.36003.3600-
Sep 4, 20243.28003.30003.28003.30003.3000-
Sep 3, 20243.44003.44003.44003.44003.4400-
Sep 2, 20243.44003.44003.44003.44003.4400-
Aug 30, 20243.58003.60003.58003.58003.5800-
Aug 29, 20243.46003.48003.46003.48003.4800-
Aug 28, 20243.66003.66003.66003.66003.6600-
Aug 27, 20243.46003.46003.46003.46003.4600-
Aug 26, 20243.22003.24003.22003.24003.2400-
Aug 23, 20243.10003.12003.10003.12003.1200-
Aug 22, 20243.12003.12003.12003.12003.1200-
Aug 21, 20243.12003.12003.12003.12003.1200-
Aug 20, 20243.08003.08003.08003.08003.0800-
Aug 19, 20243.18003.20003.18003.20003.2000-
Aug 16, 20243.18003.18003.18003.18003.1800-
Aug 15, 20243.04003.04003.04003.04003.0400-
Aug 14, 20243.10003.10003.10003.10003.1000-
Aug 13, 20243.04003.04003.04003.04003.0400-
Aug 12, 20243.04003.06003.04003.06003.0600-
Aug 9, 20242.98002.98002.98002.98002.9800-
Aug 8, 20242.82002.82002.80002.82002.8200-
Aug 7, 20242.76002.76002.76002.76002.7600-
Aug 6, 20242.72002.72002.72002.72002.7200-
Aug 5, 20242.68002.68002.68002.68002.6800-
Aug 2, 20242.88002.88002.86002.86002.8600-
Aug 1, 20242.98003.00002.98003.00003.0000-
Jul 31, 20242.96002.96002.96002.96002.9600-
Jul 30, 20243.00003.00003.00003.00003.0000-
Jul 29, 20242.96002.96002.96002.96002.9600-
Jul 26, 20242.90002.90002.90002.90002.9000-
Jul 25, 20242.94002.94002.94002.94002.9400-
Jul 24, 20243.26003.26003.26003.26003.2600-
Jul 23, 20243.28003.30003.28003.30003.3000-
Jul 22, 20243.32003.32003.30003.30003.3000-
Jul 19, 20243.28003.28003.28003.28003.2800-
Jul 18, 20243.38003.38003.38003.38003.3800-
Jul 17, 20243.62003.62003.60003.60003.6000-
Jul 16, 20243.54003.54003.54003.54003.5400-
Jul 15, 20243.34003.34003.34003.34003.3400-
Jul 12, 20243.26003.26003.26003.26003.2600-
Jul 11, 20243.24003.24003.24003.24003.2400-
Jul 10, 20243.02003.02003.02003.02003.0200-
Jul 9, 20243.08003.08003.08003.08003.0800-
Jul 8, 20243.06003.06003.04003.04003.0400-
Jul 5, 20243.18003.18003.18003.18003.1800-
Jul 4, 20243.18003.18003.18003.18003.1800-
Jul 3, 20243.10003.10003.10003.10003.1000-
Jul 2, 20243.02003.04003.02003.04003.0400-
Jul 1, 20243.26003.26003.26003.26003.2600-
Jun 28, 20243.44003.46003.44003.46003.4600-
Jun 27, 20243.44003.44003.44003.44003.4400-
Jun 26, 20243.44003.44003.44003.44003.4400-
Jun 25, 20243.36003.36003.36003.36003.3600-
Jun 24, 20243.38003.40003.38003.38003.3800-
Jun 21, 20243.46003.46003.46003.46003.4600-
Jun 20, 20243.38003.38003.38003.38003.3800-
Jun 19, 20243.30003.30003.30003.30003.3000-
Jun 18, 20243.16003.16003.14003.14003.1400-
Jun 17, 20243.00003.00002.98002.98002.9800-
Jun 14, 20242.84002.84002.84002.84002.8400-
Jun 13, 20242.98003.00002.98003.00003.0000-
Jun 12, 20243.00003.02003.00003.02003.0200-
Jun 11, 20242.96002.98002.96002.98002.9800-
Jun 10, 20243.10003.10003.10003.10003.1000-
Jun 7, 20243.10003.10003.08003.08003.0800-
Jun 6, 20243.06003.06003.06003.06003.0600-
Jun 5, 20243.08003.08003.08003.08003.0800-
Jun 4, 20243.10003.10003.10003.10003.1000-
Jun 3, 20243.18003.20003.18003.20003.2000-
May 31, 20243.32003.32003.32003.32003.3200-
May 30, 20243.30003.32003.30003.32003.3200-
May 29, 20243.28003.28003.28003.28003.2800-
May 28, 20243.34003.34003.34003.34003.3400-
May 27, 20243.30003.30003.30003.30003.3000-
May 24, 20243.40003.40003.40003.40003.4000-
May 23, 20243.28003.28003.28003.28003.2800-
May 22, 20243.40003.42003.40003.42003.4200-
May 21, 20243.50003.50003.50003.50003.5000-
May 20, 20243.40003.42003.40003.40003.4000-
May 17, 20243.34003.34003.34003.34003.3400-
May 16, 20243.42003.44003.42003.42003.4200-
May 15, 20243.34003.34003.34003.34003.3400-
May 14, 20243.26003.26003.26003.26003.2600-
May 13, 20243.32003.32003.32003.32003.3200-
May 10, 20243.40003.40003.40003.40003.4000-
May 9, 20243.38003.38003.38003.38003.3800-
May 8, 20243.40003.40003.38003.38003.3800-
May 7, 20243.34003.36003.34003.36003.3600-
May 6, 20243.30003.30003.30003.30003.3000-
May 3, 20243.24003.26003.24003.26003.2600-
May 2, 20243.22003.22003.22003.22003.2200-
Apr 30, 20243.36003.38003.36003.36003.3600-
Apr 29, 20243.32003.32003.32003.32003.3200-
Apr 26, 20243.10003.12003.10003.12003.1200-
Apr 25, 20243.40003.40003.40003.40003.4000-
Apr 24, 20243.40003.40003.40003.40003.4000-
Apr 23, 20243.86003.86003.86003.86003.8600-
Apr 22, 20244.04004.06004.04004.06004.0600-
Apr 19, 20243.98003.98003.98003.98003.9800-
Apr 18, 20244.12004.12004.12004.12004.1200-
Apr 17, 20244.14004.14004.12004.14004.1400-
Apr 16, 20244.10004.10004.08004.08004.0800-
Apr 15, 20244.16004.16004.14004.16004.1600-
Apr 12, 20244.20004.20004.20004.20004.2000-
Apr 11, 20244.24004.24004.24004.24004.2400-
Apr 10, 20244.24004.24004.22004.22004.2200-
Apr 9, 20244.08004.10004.08004.10004.1000-
Apr 8, 20243.94003.94003.94003.94003.9400-
Apr 5, 20244.00004.00004.00004.00004.0000-
Apr 4, 20244.06004.06004.06004.06004.0600-
Apr 3, 20244.02004.02004.02004.02004.0200-
Apr 2, 20244.08004.08004.08004.08004.0800-
Mar 28, 20244.02004.02004.02004.02004.0200-
Mar 27, 20244.04004.04004.04004.04004.0400-
Mar 26, 20244.06004.06004.06004.06004.0600-
Mar 25, 20244.02004.04004.02004.04004.0400-
Mar 22, 20244.00004.00004.00004.00004.0000-
Mar 21, 20244.06004.06004.06004.06004.0600-
Mar 20, 20243.94003.94003.94003.94003.9400-
Mar 19, 20243.86003.86003.86003.86003.8600-
Mar 18, 20243.86003.86003.84003.86003.8600-
Mar 15, 20243.86003.86003.86003.86003.8600-
Mar 14, 20243.86003.86003.86003.86003.8600-
Mar 13, 20243.84003.84003.84003.84003.8400-
Mar 12, 20243.78003.78003.78003.78003.7800-
Mar 11, 20243.80003.80003.80003.80003.8000-
Mar 8, 20243.92003.92003.90003.92003.9200-
Mar 7, 20243.88003.90003.88003.90003.9000-
Mar 6, 20243.74003.74003.74003.74003.7400-
Mar 5, 20243.78003.80003.78003.80003.8000-
Mar 4, 20243.98003.98003.98003.98003.9800-
Mar 1, 20244.18004.18004.18004.18004.1800-
Feb 29, 20244.08004.08004.08004.08004.0800-
Feb 28, 20244.10004.10004.08004.08004.0800-
Feb 27, 20244.28004.28004.28004.28004.2800-
Feb 26, 20244.10004.10004.10004.10004.1000-
Feb 23, 20244.02004.02004.02004.02004.0200-
Feb 22, 20243.94003.94003.92003.92003.9200-
Feb 21, 20244.04004.04004.04004.04004.0400-
Feb 20, 20244.14004.14004.14004.14004.1400-
Feb 19, 20244.08004.08004.06004.08004.0800-
Feb 16, 20244.06004.06004.06004.06004.0600-
Feb 15, 20244.00004.00004.00004.00004.0000-
Feb 14, 20243.98003.98003.98003.98003.9800-
Feb 13, 20244.14004.14004.12004.12004.1200-
Feb 12, 20244.12004.14004.12004.14004.1400-
Feb 9, 20244.04004.06004.04004.06004.0600-
Feb 8, 20244.12004.12004.12004.12004.1200-
Feb 7, 20244.14004.14004.14004.14004.1400-
Feb 6, 20244.16004.16004.16004.16004.1600-
Feb 5, 20244.16004.16004.16004.16004.1600-
Feb 2, 20244.16004.16004.14004.14004.1400-
Feb 1, 20243.92003.92003.92003.92003.9200-
Jan 31, 20243.98003.98003.98003.98003.9800-

Related Tickers

ZCN.MU ZeU Technologies Inc.
0.3100
0.00%
 
VX9.F Fadel Partners, Inc.
0.7800
0.00%
 
W98.F Micro Systemation AB (publ)
4.7500
-0.21%
 
W5Q0.F Vacasa, Inc.
4.7600
-0.42%
 
YSZ.F Youzan Technology Limited
0.0100
0.00%
 
WGSA.MU SS&C Technologies Holdings Inc
78.00
+0.65%
 
ZEUCF ZeU Technologies Inc.
0.0038
0.00%
 
XMMRF XMReality AB (publ)
0.0091
0.00%
 
UT8.DE Uber Technologies, Inc.
64.78
+1.86%
 
WOWI Metro One Telecommunications, I
0.0019
0.00%