Frankfurt - Delayed Quote EUR

Pulsar Helium Inc. (Y3K.F)

0.3300
+0.0140
+(4.43%)
At close: May 9 at 8:43:39 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.33000.33000.33000.33000.3300-
May 8, 20250.31600.31600.31600.31600.3160-
May 7, 20250.30600.30600.30600.30600.3060-
May 6, 20250.30800.30800.30800.30800.3080-
May 5, 20250.29200.29200.29200.29200.2920-
May 2, 20250.29200.29200.29200.29200.2920-
Apr 30, 20250.30800.30800.30800.30800.3080-
Apr 29, 20250.30200.30200.30200.30200.3020-
Apr 28, 20250.32800.32800.32800.32800.3280-
Apr 25, 20250.33000.33000.33000.33000.3300-
Apr 24, 20250.33200.33200.33200.33200.3320-
Apr 23, 20250.32600.32600.32600.32600.3260-
Apr 22, 20250.31200.31200.31200.31200.3120-
Apr 17, 20250.30200.30200.30200.30200.3020-
Apr 16, 20250.31000.31000.31000.31000.3100-
Apr 15, 20250.29400.29400.29400.29400.2940-
Apr 14, 20250.28000.29400.28000.29400.2940-
Apr 11, 20250.29000.29000.29000.29000.2900-
Apr 10, 20250.29800.29800.29800.29800.2980-
Apr 9, 20250.27200.27200.27200.27200.2720-
Apr 8, 20250.27000.27600.27000.27600.2760-
Apr 7, 20250.29200.29200.29200.29200.2920-
Apr 4, 20250.31200.31200.31200.31200.3120-
Apr 3, 20250.31400.32600.31400.32600.3260-
Apr 2, 20250.31000.32000.31000.32000.3200-
Apr 1, 20250.30200.30200.30200.30200.3020-
Mar 31, 20250.31400.32400.31400.32400.3240-
Mar 28, 20250.31000.31000.31000.31000.3100-
Mar 27, 20250.32400.32400.32400.32400.3240-
Mar 26, 20250.31800.33600.31800.33600.3360-
Mar 25, 20250.31000.31000.31000.31000.3100-
Mar 24, 20250.30200.30200.30200.30200.3020-
Mar 21, 20250.32000.32000.32000.32000.3200-
Mar 20, 20250.31600.31600.31600.31600.3160-
Mar 19, 20250.30200.30200.30200.30200.3020-
Mar 18, 20250.32000.32000.32000.32000.3200-
Mar 17, 20250.32600.32600.32600.32600.3260-
Mar 14, 20250.31800.31800.31800.31800.3180-
Mar 13, 20250.33000.33000.33000.33000.3300-
Mar 12, 20250.32200.32200.32200.32200.3220-
Mar 11, 20250.32400.32400.32400.32400.3240-
Mar 10, 20250.32600.32600.32600.32600.3260-
Mar 7, 20250.32200.32200.32200.32200.3220-
Mar 6, 20250.32800.32800.32800.32800.3280-
Mar 5, 20250.33800.33800.33800.33800.3380-
Mar 4, 20250.33600.33600.33600.33600.3360-
Mar 3, 20250.36200.36200.36200.36200.3620-
Feb 28, 20250.35600.35600.35600.35600.3560-
Feb 27, 20250.33800.33800.33800.33800.3380-
Feb 26, 20250.34600.34600.34600.34600.3460-
Feb 25, 20250.34000.34000.34000.34000.3400-
Feb 24, 20250.32200.32200.32200.32200.3220-
Feb 21, 20250.35400.35400.35400.35400.3540-
Feb 20, 20250.36800.36800.34400.34400.34402,430
Feb 19, 20250.38600.38600.38600.38600.3860-
Feb 18, 20250.40600.40600.40600.40600.4060-
Feb 17, 20250.42000.42000.42000.42000.4200-
Feb 14, 20250.45600.45600.45600.45600.4560-
Feb 13, 20250.47000.47000.47000.47000.4700-
Feb 12, 20250.47000.47000.47000.47000.4700-
Feb 11, 20250.44200.47800.44200.47800.47802,000
Feb 10, 20250.46600.46600.46600.46600.4660-
Feb 7, 20250.48800.49800.48800.49800.4980-
Feb 6, 20250.48600.48600.48600.48600.4860-
Feb 5, 20250.46800.46800.46800.46800.4680-
Feb 4, 20250.44800.44800.44800.44800.4480800
Feb 3, 20250.44600.47000.44600.47000.47001,914
Jan 31, 20250.43400.43400.43400.43400.4340-
Jan 30, 20250.43000.43000.43000.43000.4300-
Jan 29, 20250.43400.43400.43400.43400.4340-
Jan 28, 20250.43000.44000.43000.44000.4400-
Jan 27, 20250.42000.42000.42000.42000.4200-
Jan 24, 20250.43800.43800.43800.43800.4380-
Jan 23, 20250.42800.42800.42800.42800.4280-
Jan 22, 20250.41800.41800.41800.41800.4180-
Jan 21, 20250.43000.43000.43000.43000.4300-
Jan 20, 20250.44400.44400.44400.44400.4440-
Jan 17, 20250.45200.45200.45200.45200.4520-
Jan 16, 20250.42800.42800.42800.42800.4280-
Jan 15, 20250.44000.44000.44000.44000.4400-
Jan 14, 20250.44800.46200.44800.46200.46202,500
Jan 13, 20250.42800.42800.42800.42800.4280-
Jan 10, 20250.41400.41400.41400.41400.4140-
Jan 9, 20250.46000.46000.46000.46000.4600-
Jan 8, 20250.44000.44000.44000.44000.4400-
Jan 7, 20250.46400.46400.46400.46400.4640-
Jan 6, 20250.45800.45800.45800.45800.4580-
Jan 3, 20250.46000.46000.46000.46000.4600-
Jan 2, 20250.45800.45800.45800.45800.4580-
Dec 30, 20240.45400.45400.45400.45400.4540-
Dec 27, 20240.44000.44000.44000.44000.4400-
Dec 23, 20240.39600.39600.39600.39600.3960-
Dec 20, 20240.37200.37200.37200.37200.3720-
Dec 19, 20240.37000.37000.37000.37000.3700-
Dec 18, 20240.36800.36800.36800.36800.3680-
Dec 17, 20240.37000.37000.37000.37000.3700-
Dec 16, 20240.39000.39000.39000.39000.3900-
Dec 13, 20240.39200.39200.39200.39200.3920-
Dec 12, 20240.39200.39200.39200.39200.3920-
Dec 11, 20240.35200.35200.35200.35200.3520-
Dec 10, 20240.37000.37000.37000.37000.3700-
Dec 9, 20240.38400.38400.38400.38400.3840-
Dec 6, 20240.38600.38600.38600.38600.3860-
Dec 5, 20240.39400.39400.39400.39400.3940-
Dec 4, 20240.39400.39400.39400.39400.3940-
Dec 3, 20240.39600.39600.39600.39600.3960-
Dec 2, 20240.38200.38200.38200.38200.3820-
Nov 29, 20240.35600.35600.35600.35600.3560-
Nov 28, 20240.39400.39400.39400.39400.3940-
Nov 27, 20240.38200.38200.38200.38200.3820-
Nov 26, 20240.35600.35600.35600.35600.3560-
Nov 25, 20240.34200.34200.34200.34200.3420-
Nov 22, 20240.36000.38000.36000.38000.38001,400
Nov 21, 20240.36000.36000.36000.36000.3600-
Nov 20, 20240.34400.34400.34400.34400.3440-
Nov 19, 20240.34200.34200.34200.34200.3420-
Nov 18, 20240.34200.34200.34200.34200.3420-
Nov 15, 20240.35400.35400.35400.35400.3540-
Nov 14, 20240.34400.34400.34400.34400.3440-
Nov 13, 20240.34400.34400.34400.34400.3440-
Nov 12, 20240.34000.34000.34000.34000.3400-
Nov 11, 20240.35200.35200.35200.35200.3520-
Nov 8, 20240.35200.35200.35200.35200.3520-
Nov 7, 20240.35200.35200.35200.35200.3520-
Nov 6, 20240.35800.35800.35800.35800.3580-
Nov 5, 20240.33000.33000.33000.33000.3300-
Nov 4, 20240.35400.35400.35400.35400.3540-
Nov 1, 20240.37200.37200.37200.37200.3720-
Oct 31, 20240.38600.38600.38600.38600.3860-
Oct 30, 20240.35600.35600.35600.35600.3560-
Oct 29, 20240.34600.34600.34600.34600.3460-
Oct 28, 20240.34000.34000.34000.34000.3400-
Oct 25, 20240.32600.32600.32600.32600.3260-
Oct 24, 20240.34200.34200.34200.34200.3420-
Oct 23, 20240.34200.34200.34200.34200.3420-
Oct 22, 20240.33400.33400.33400.33400.3340-
Oct 21, 20240.34600.34600.34600.34600.3460-
Oct 18, 20240.37000.37000.37000.37000.37001,000
Oct 17, 20240.38400.41000.38400.41000.4100-
Oct 16, 20240.37800.37800.37800.37800.3780-
Oct 15, 20240.33200.33200.33200.33200.3320-
Oct 14, 20240.33200.33200.33200.33200.3320-
Oct 11, 20240.33200.33200.33200.33200.3320-
Oct 10, 20240.33200.36200.33200.36200.36203,000
Oct 9, 20240.32600.32600.32600.32600.3260-
Oct 8, 20240.34000.34000.34000.34000.3400-
Oct 7, 20240.36000.36000.36000.36000.3600-
Oct 4, 20240.36200.36200.36200.36200.3620-
Oct 3, 20240.36000.36000.36000.36000.3600-
Oct 2, 20240.34000.35000.34000.35000.3500-
Oct 1, 20240.33600.33600.33600.33600.3360-
Sep 30, 20240.35800.35800.35800.35800.3580-
Sep 27, 20240.34800.34800.34800.34800.3480-
Sep 26, 20240.35400.35400.35400.35400.3540-
Sep 25, 20240.36800.36800.36800.36800.3680-
Sep 24, 20240.35000.35000.35000.35000.3500-
Sep 23, 20240.34400.35000.34400.35000.3500-
Sep 20, 20240.35000.35000.34400.34400.34401,000
Sep 19, 20240.34000.34000.34000.34000.3400-
Sep 18, 20240.33600.33600.33600.33600.3360-
Sep 17, 20240.35200.35200.35200.35200.3520-
Sep 16, 20240.34400.34400.34400.34400.3440-
Sep 13, 20240.35600.35600.35600.35600.3560-
Sep 12, 20240.35200.35200.35200.35200.3520-
Sep 11, 20240.34800.34800.34800.34800.3480-
Sep 10, 20240.35800.35800.35800.35800.3580-
Sep 9, 20240.37000.37000.37000.37000.3700-
Sep 6, 20240.38000.38000.38000.38000.3800-
Sep 5, 20240.38000.38000.38000.38000.3800-
Sep 4, 20240.37400.37400.37400.37400.3740-
Sep 3, 20240.33400.35000.33400.35000.3500117
Sep 2, 20240.33400.33400.33400.33400.3340-
Aug 30, 20240.38200.38200.36000.36000.36001,000
Aug 29, 20240.32000.37000.32000.37000.3700117
Aug 28, 20240.39000.39400.39000.39400.3940-
Aug 27, 20240.45400.45400.45400.45400.4540-
Aug 26, 20240.33800.34000.33800.34000.3400-
Aug 23, 20240.31600.31600.31600.31600.3160-
Aug 22, 20240.40400.40400.40400.40400.4040-
Aug 21, 20240.38400.38400.36000.37600.37605,000
Aug 20, 20240.41000.41000.41000.41000.4100-
Aug 19, 20240.43200.43200.43200.43200.4320-
Aug 16, 20240.44200.44200.44200.44200.4420-
Aug 15, 20240.43400.43400.43400.43400.4340-
Aug 14, 20240.37200.42000.37200.42000.42001,904
Aug 13, 20240.40600.40600.40600.40600.4060-
Aug 12, 20240.40400.40400.40400.40400.4040-
Aug 9, 20240.39000.39000.39000.39000.3900-
Aug 8, 20240.01000.38000.01000.38000.3800-
Aug 7, 20240.39200.39200.39200.39200.3920-
Aug 6, 20240.43000.43000.43000.43000.4300-
Aug 5, 20240.42400.42400.42400.42400.4240-
Aug 2, 20240.46600.46600.46600.46600.4660-
Aug 1, 20240.47800.47800.47800.47800.4780-
Jul 31, 20240.54000.54000.54000.54000.5400-
Jul 30, 20240.49000.49000.49000.49000.4900-
Jul 29, 20240.49200.49200.49200.49200.4920-
Jul 26, 20240.47600.47600.47600.47600.4760-
Jul 25, 20240.50000.50000.50000.50000.5000-
Jul 24, 20240.53500.53500.53500.53500.53501,000
Jul 23, 20240.52500.52500.52500.52500.5250-
Jul 22, 20240.55000.58000.55000.58000.5800500
Jul 19, 20240.50500.50500.50500.50500.5050-
Jul 18, 20240.51000.51000.51000.51000.5100-
Jul 17, 20240.44000.47000.44000.47000.4700450
Jul 16, 20240.44000.44000.44000.44000.4400-
Jul 15, 20240.34400.39600.34400.39600.39602,940
Jul 12, 20240.34600.34600.34600.34600.3460-
Jul 11, 20240.43400.43400.43400.43400.4340-
Jul 10, 20240.46800.46800.46800.46800.4680-
Jul 9, 20240.49200.49200.49200.49200.4920-
Jul 8, 20240.48400.48400.48400.48400.4840-
Jul 5, 20240.45400.45400.45400.45400.4540-
Jul 4, 20240.54000.54000.54000.54000.5400-
Jul 3, 20240.52500.52500.52500.52500.5250-
Jul 2, 20240.52500.52500.52500.52500.5250-
Jul 1, 20240.52500.52500.52500.52500.5250-
Jun 28, 20240.53000.53000.53000.53000.5300-
Jun 27, 20240.55000.55000.55000.55000.5500-
Jun 26, 20240.55500.55500.55500.55500.5550-
Jun 25, 20240.56000.56000.56000.56000.5600-
Jun 24, 20240.58000.58000.58000.58000.58001,500
Jun 21, 20240.55000.55000.55000.55000.5500-
Jun 20, 20240.50000.50000.50000.50000.5000-
Jun 19, 20240.46000.46000.46000.46000.4600-
Jun 18, 20240.48200.57000.48200.51500.515014,650
Jun 17, 20240.55500.55500.55000.55000.55003,000
Jun 14, 20240.55000.55000.55000.55000.5500-
Jun 13, 20240.60000.60000.60000.60000.6000190
Jun 12, 20240.54500.54500.54500.54500.5450-
Jun 11, 20240.65500.65500.60500.60500.6050100
Jun 10, 20240.56500.56500.56500.56500.5650-
Jun 7, 20240.63000.63000.63000.63000.6300-
Jun 6, 20240.78500.78500.78500.78500.7850-
Jun 5, 20240.74000.78000.74000.78000.78001,050
Jun 4, 20240.78500.78500.78500.78500.7850-
Jun 3, 20240.78000.78000.78000.78000.7800-
May 31, 20240.79000.79000.79000.79000.7900-
May 30, 20240.78500.78500.78500.78500.7850-
May 29, 20240.81000.81000.81000.81000.8100-
May 28, 20240.75500.75500.75500.75500.7550-
May 27, 20240.76000.76000.76000.76000.7600-
May 24, 20240.76500.79000.76500.79000.7900911
May 23, 20240.82000.82000.79500.79500.79501,250
May 22, 20240.77500.77500.77500.77500.7750-
May 21, 20240.77500.77500.77500.77500.7750-
May 20, 20240.76000.76000.76000.76000.7600-
May 17, 20240.71000.71000.71000.71000.7100-
May 16, 20240.71000.71000.71000.71000.7100-
May 15, 20240.77500.77500.77500.77500.7750-
May 14, 20240.75500.75500.75500.75500.7550-
May 13, 20240.77500.77500.77500.77500.7750-
May 10, 20240.77000.80000.77000.80000.80004,000
May 9, 20240.78500.78500.78500.78500.7850-