ADKEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 0.60209 | -0.018774 | -3.02% | 0.621291 | 0.625188 | 0.594555 | 0.00 |
May 09 2024 | 0.620864 | 0.017789 | 2.95% | 0.604766 | 0.62377 | 0.600653 | 0.00 |
May 08 2024 | 0.603075 | -0.013656 | -2.21% | 0.616447 | 0.62247 | 0.601763 | 0.00 |
May 07 2024 | 0.616731 | -0.006556 | -1.05% | 0.62377 | 0.635086 | 0.615536 | 0.00 |
May 06 2024 | 0.623286 | -0.008493 | -1.34% | 0.606418 | 0.643789 | 0.598041 | 0.00 |
May 05 2024 | 0.631779 | 0.001473 | 0.23% | 0.631532 | 0.636568 | 0.621368 | 0.00 |
May 04 2024 | 0.630306 | 0.00891 | 1.43% | 0.621136 | 0.635304 | 0.618462 | 0.00 |
May 03 2024 | 0.621396 | 0.035777 | 6.11% | 0.585481 | 0.625447 | 0.582413 | 0.00 |
May 02 2024 | 0.585619 | 0.006689 | 1.16% | 0.578816 | 0.590025 | 0.565105 | 0.00 |
May 01 2024 | 0.578931 | -0.027344 | -4.51% | 0.603707 | 0.604873 | 0.563938 | 0.00 |
Apr 30 2024 | 0.606275 | -0.026123 | -4.13% | 0.632145 | 0.640674 | 0.589675 | 0.00 |
Apr 29 2024 | 0.632398 | 0.007294 | 1.17% | 0.606418 | 0.635526 | 0.250216 | 0.00 |
Apr 28 2024 | 0.625104 | -0.005155 | -0.82% | 0.63102 | 0.638582 | 0.62365 | 0.00 |
Apr 27 2024 | 0.630259 | -0.003595 | -0.57% | 0.63336 | 0.634044 | 0.621569 | 0.00 |
Apr 26 2024 | 0.633854 | -0.004813 | -0.75% | 0.638863 | 0.642438 | 0.629713 | 0.00 |
Apr 25 2024 | 0.638667 | 0.000138 | 0.02% | 0.638245 | 0.646094 | 0.624029 | 0.00 |
Apr 24 2024 | 0.638529 | -0.020287 | -3.08% | 0.660588 | 0.665601 | 0.631428 | 0.00 |
Apr 23 2024 | 0.658816 | -0.007906 | -1.19% | 0.665885 | 0.669411 | 0.655357 | 0.00 |
Apr 22 2024 | 0.666722 | 0.017903 | 2.76% | 0.606418 | 0.67014 | 0.250216 | 0.00 |
Apr 21 2024 | 0.64882 | 0.000719 | 0.11% | 0.646525 | 0.656349 | 0.641497 | 0.00 |
Apr 20 2024 | 0.648101 | 0.009078 | 1.42% | 0.635299 | 0.652932 | 0.630187 | 0.00 |
Apr 19 2024 | 0.639023 | 0.005054 | 0.80% | 0.632166 | 0.652833 | 0.60037 | 0.00 |
Apr 18 2024 | 0.633969 | 0.02277 | 3.73% | 0.611827 | 0.638091 | 0.605289 | 0.00 |
Apr 17 2024 | 0.611199 | -0.026048 | -4.09% | 0.638451 | 0.644912 | 0.596472 | 0.00 |
Apr 16 2024 | 0.637247 | 0.003196 | 0.50% | 0.63463 | 0.642627 | 0.617256 | 0.00 |
Apr 15 2024 | 0.634051 | -0.021548 | -3.29% | 0.606418 | 0.66702 | 0.598041 | 0.00 |
Apr 14 2024 | 0.655598 | 0.000743 | 0.11% | 0.645814 | 0.669134 | 0.626204 | 0.00 |
Apr 13 2024 | 0.654856 | -0.017228 | -2.56% | 0.672851 | 0.683096 | 0.622489 | 0.00 |
Apr 12 2024 | 0.672084 | -0.021578 | -3.11% | 0.694314 | 0.706591 | 0.657841 | 0.00 |
Apr 11 2024 | 0.693662 | -0.003687 | -0.53% | 0.696031 | 0.704045 | 0.689341 | 0.00 |
Apr 10 2024 | 0.697349 | 0.019984 | 2.95% | 0.676776 | 0.702581 | 0.664218 | 0.00 |
Apr 09 2024 | 0.677365 | -0.022431 | -3.21% | 0.699999 | 0.700848 | 0.668858 | 0.00 |
Apr 08 2024 | 0.699797 | 0.018954 | 2.78% | 0.606418 | 0.712082 | 0.598041 | 0.00 |
Apr 07 2024 | 0.680842 | 0.004318 | 0.64% | 0.675378 | 0.688792 | 0.675378 | 0.00 |
Apr 06 2024 | 0.676524 | 0.009854 | 1.48% | 0.664302 | 0.682397 | 0.661603 | 0.00 |
Apr 05 2024 | 0.666671 | -0.004376 | -0.65% | 0.671764 | 0.673568 | 0.649457 | 0.00 |
Apr 04 2024 | 0.671047 | 0.022099 | 3.41% | 0.646543 | 0.677248 | 0.638676 | 0.00 |
Apr 03 2024 | 0.648948 | 0.002503 | 0.39% | 0.647108 | 0.65768 | 0.637925 | 0.00 |
Apr 02 2024 | 0.646445 | -0.04402 | -6.38% | 0.689179 | 0.689179 | 0.63822 | 0.00 |
Apr 01 2024 | 0.690466 | -0.011173 | -1.59% | 0.606418 | 0.69114 | 0.598041 | 0.00 |
Mar 31 2024 | 0.701639 | 0.015428 | 2.25% | 0.686218 | 0.70236 | 0.686218 | 0.00 |
Mar 30 2024 | 0.686211 | -0.002037 | -0.30% | 0.689749 | 0.692045 | 0.685986 | 0.00 |
Mar 29 2024 | 0.688248 | -0.007479 | -1.07% | 0.696651 | 0.698276 | 0.681005 | 0.00 |
Mar 28 2024 | 0.695727 | 0.017087 | 2.52% | 0.681922 | 0.702728 | 0.677194 | 0.00 |
Mar 27 2024 | 0.67864 | -0.007356 | -1.07% | 0.685168 | 0.701642 | 0.671694 | 0.00 |
Mar 26 2024 | 0.685996 | 0.002939 | 0.43% | 0.683135 | 0.698064 | 0.680996 | 0.00 |
Mar 25 2024 | 0.683057 | 0.022052 | 3.34% | 0.606418 | 0.695281 | 0.598041 | 0.00 |
Mar 24 2024 | 0.661005 | 0.028669 | 4.53% | 0.630828 | 0.662833 | 0.628367 | 0.00 |
Mar 23 2024 | 0.632336 | 0.007719 | 1.24% | 0.626625 | 0.648627 | 0.620149 | 0.00 |
Mar 22 2024 | 0.624617 | -0.01571 | -2.45% | 0.642981 | 0.652822 | 0.614049 | 0.00 |
Mar 21 2024 | 0.640328 | -0.019318 | -2.93% | 0.658655 | 0.663219 | 0.634556 | 0.00 |
Mar 20 2024 | 0.659646 | 0.052246 | 8.60% | 0.606325 | 0.662518 | 0.594019 | 0.00 |
Mar 19 2024 | 0.607399 | -0.054205 | -8.19% | 0.661904 | 0.66571 | 0.601392 | 0.00 |
Mar 18 2024 | 0.661604 | -0.005492 | -0.82% | 0.606418 | 0.669025 | 0.250216 | 0.00 |
Mar 17 2024 | 0.667096 | 0.028069 | 4.39% | 0.63656 | 0.67263 | 0.629203 | 0.00 |
Mar 16 2024 | 0.639027 | -0.040999 | -6.03% | 0.679428 | 0.683385 | 0.634285 | 0.00 |
Mar 15 2024 | 0.680026 | -0.019409 | -2.77% | 0.606418 | 0.68859 | 0.598041 | 0.00 |
Mar 14 2024 | 0.699434 | -0.00939 | -1.32% | 0.708168 | 0.71582 | 0.671331 | 0.00 |
Mar 13 2024 | 0.708824 | 0.014021 | 2.02% | 0.696124 | 0.715682 | 0.693558 | 0.00 |
Mar 12 2024 | 0.694803 | -0.000708 | -0.10% | 0.69513 | 0.706219 | 0.675744 | 0.00 |
Mar 11 2024 | 0.695511 | 0.025223 | 3.76% | 0.606418 | 0.704924 | 0.598041 | 0.00 |
Mar 10 2024 | 0.670288 | 0.005736 | 0.86% | 0.664564 | 0.679085 | 0.66375 | 0.00 |
Mar 09 2024 | 0.664552 | 0.002109 | 0.32% | 0.663711 | 0.666535 | 0.660192 | 0.00 |
Mar 08 2024 | 0.662444 | 0.012505 | 1.92% | 0.649647 | 0.675997 | 0.644167 | 0.00 |
Mar 07 2024 | 0.649938 | 0.005474 | 0.85% | 0.643935 | 0.662025 | 0.640565 | 0.00 |
Mar 06 2024 | 0.644464 | 0.013702 | 2.17% | 0.623699 | 0.662539 | 0.615778 | 0.00 |
Mar 05 2024 | 0.630762 | -0.031767 | -4.79% | 0.666363 | 0.672478 | 0.528281 | 0.00 |
Mar 04 2024 | 0.662529 | 0.045507 | 7.38% | 0.606418 | 0.667485 | 0.598041 | 0.00 |
Mar 03 2024 | 0.617022 | 0.009197 | 1.51% | 0.606402 | 0.619075 | 0.601395 | 0.00 |
Mar 02 2024 | 0.607826 | -0.004535 | -0.74% | 0.610801 | 0.611566 | 0.603683 | 0.00 |
Mar 01 2024 | 0.61236 | 0.00979 | 1.62% | 0.600072 | 0.61758 | 0.595883 | 0.00 |
Feb 29 2024 | 0.60257 | -0.00881 | -1.44% | 0.606418 | 0.623256 | 0.593917 | 0.00 |
Feb 28 2024 | 0.611381 | 0.053546 | 9.60% | 0.558155 | 0.624322 | 0.555948 | 0.00 |
Feb 27 2024 | 0.557834 | 0.026676 | 5.02% | 0.532106 | 0.563221 | 0.531033 | 0.00 |
Feb 26 2024 | 0.531159 | 0.02315 | 4.56% | 0.423572 | 0.535009 | 0.250216 | 0.00 |
Feb 25 2024 | 0.508009 | 0.002275 | 0.45% | 0.505798 | 0.509522 | 0.503484 | 0.00 |
Feb 24 2024 | 0.505734 | 0.006649 | 1.33% | 0.498088 | 0.507294 | 0.496963 | 0.00 |
Feb 23 2024 | 0.499085 | -0.00391 | -0.78% | 0.503479 | 0.505501 | 0.496045 | 0.00 |
Feb 22 2024 | 0.502995 | -0.00615 | -1.21% | 0.508097 | 0.5106 | 0.49999 | 0.00 |
Feb 21 2024 | 0.509144 | -0.004747 | -0.92% | 0.513964 | 0.514695 | 0.49804 | 0.00 |
Feb 20 2024 | 0.513891 | 0.00379 | 0.74% | 0.510482 | 0.520359 | 0.499573 | 0.00 |
Feb 19 2024 | 0.510102 | -0.003142 | -0.61% | 0.423572 | 0.517091 | 0.420882 | 0.00 |
Feb 18 2024 | 0.513244 | 0.003197 | 0.63% | 0.509123 | 0.515981 | 0.504811 | 0.00 |
Feb 17 2024 | 0.510047 | -0.004519 | -0.88% | 0.514298 | 0.514581 | 0.498959 | 0.00 |
Feb 16 2024 | 0.514566 | 0.002068 | 0.40% | 0.512025 | 0.518969 | 0.509588 | 0.00 |
Feb 15 2024 | 0.512498 | -0.000798 | -0.16% | 0.513678 | 0.520838 | 0.50616 | 0.00 |
Feb 14 2024 | 0.513296 | 0.020456 | 4.15% | 0.492712 | 0.515193 | 0.488862 | 0.00 |
Feb 13 2024 | 0.492839 | 0.000998 | 0.20% | 0.49102 | 0.495604 | 0.478792 | 0.00 |
Feb 12 2024 | 0.491841 | 0.019852 | 4.21% | 0.423572 | 0.494649 | 0.420882 | 0.00 |
Feb 11 2024 | 0.471989 | 0.004018 | 0.86% | 0.46715 | 0.475906 | 0.466936 | 0.00 |
Feb 10 2024 | 0.467971 | 0.009848 | 2.15% | 0.458985 | 0.472287 | 0.454547 | 0.00 |