Singapore markets close in 45 minutes
Straits Times Index
3,324.02 -2.26 (-0.07%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,093.37 +20.47 (+0.11%) FTSE 100
8,298.59 +50.80 (+0.62%) Bitcoin USD
61,550.46 +731.84 (+1.20%) CMC Crypto 200
1,280.89 -2.90 (-0.23%)
Ynvisible Interactive Inc. (1XNA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 21,400 |
| 25 Jun 2024 | 0.0640 | 0.0640 | 0.0622 | 0.0622 | 0.0622 | 21,400 |
| 24 Jun 2024 | 0.0630 | 0.0738 | 0.0630 | 0.0738 | 0.0738 | 20,000 |
| 21 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 20 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 19 Jun 2024 | 0.0570 | 0.0572 | 0.0570 | 0.0572 | 0.0572 | 6,100 |
| 18 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 17 Jun 2024 | 0.0570 | 0.0572 | 0.0570 | 0.0572 | 0.0572 | 7,500 |
| 14 Jun 2024 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 0.0572 | 300 |
| 13 Jun 2024 | 0.0570 | 0.0628 | 0.0570 | 0.0628 | 0.0628 | 53,800 |
| 12 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 11 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 10 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 07 Jun 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 06 Jun 2024 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 4,000 |
| 05 Jun 2024 | 0.0566 | 0.0610 | 0.0566 | 0.0602 | 0.0602 | 4,000 |
| 04 Jun 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 13,001 |
| 03 Jun 2024 | 0.0660 | 0.0662 | 0.0660 | 0.0662 | 0.0662 | 1 |
| 31 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 30 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 29 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 28 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 27 May 2024 | 0.0690 | 0.0702 | 0.0666 | 0.0666 | 0.0666 | 17,500 |
| 24 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 23 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 22 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 21 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 20 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 4,100 |
| 16 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
| 15 May 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 14 May 2024 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | 0.0746 | - |
| 13 May 2024 | 0.0746 | 0.0900 | 0.0746 | 0.0900 | 0.0900 | 2,000 |
| 10 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 09 May 2024 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | 0.0696 | - |
| 08 May 2024 | 0.0640 | 0.0800 | 0.0640 | 0.0800 | 0.0800 | 35,871 |
| 07 May 2024 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
| 06 May 2024 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | 0.0676 | - |
| 03 May 2024 | 0.0720 | 0.0894 | 0.0720 | 0.0894 | 0.0894 | 7,000 |
| 02 May 2024 | 0.0698 | 0.0704 | 0.0698 | 0.0704 | 0.0704 | 1,400 |
| 30 Apr 2024 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | 0.0668 | - |
| 29 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 26 Apr 2024 | 0.0620 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 2,000 |
| 25 Apr 2024 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | 0.0646 | - |
| 24 Apr 2024 | 0.0604 | 0.0604 | 0.0560 | 0.0560 | 0.0560 | - |
| 23 Apr 2024 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | - |
| 22 Apr 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 19 Apr 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | - |
| 18 Apr 2024 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
| 17 Apr 2024 | 0.0576 | 0.0600 | 0.0576 | 0.0600 | 0.0600 | 1,000 |
| 16 Apr 2024 | 0.0592 | 0.0598 | 0.0592 | 0.0598 | 0.0598 | 500 |
| 15 Apr 2024 | 0.0622 | 0.0770 | 0.0616 | 0.0616 | 0.0616 | 5,700 |
| 12 Apr 2024 | 0.0510 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 70,000 |
| 11 Apr 2024 | 0.0482 | 0.0496 | 0.0482 | 0.0496 | 0.0496 | 2,000 |
| 10 Apr 2024 | 0.0440 | 0.0608 | 0.0440 | 0.0608 | 0.0608 | 73,300 |
| 09 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 08 Apr 2024 | 0.0440 | 0.0520 | 0.0440 | 0.0520 | 0.0520 | 30,000 |
| 05 Apr 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 04 Apr 2024 | 0.0440 | 0.0588 | 0.0440 | 0.0440 | 0.0440 | 21,000 |
| 03 Apr 2024 | 0.0440 | 0.0444 | 0.0440 | 0.0444 | 0.0444 | 10,000 |
| 02 Apr 2024 | 0.0440 | 0.0444 | 0.0440 | 0.0444 | 0.0444 | 1,000 |
| 28 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 27 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 26 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 25 Mar 2024 | 0.0562 | 0.0562 | 0.0440 | 0.0440 | 0.0440 | 25,000 |
| 22 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 21 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 20 Mar 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 16,000 |
| 19 Mar 2024 | 0.0440 | 0.0522 | 0.0440 | 0.0522 | 0.0522 | 11,000 |
| 18 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 2,000 |
| 15 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 10,000 |
| 14 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 1,250 |
| 13 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 11,500 |
| 12 Mar 2024 | 0.0442 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 3,900 |
| 11 Mar 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 1,500 |
| 08 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 07 Mar 2024 | 0.0440 | 0.0564 | 0.0440 | 0.0564 | 0.0564 | 1,000 |
| 06 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 05 Mar 2024 | 0.0440 | 0.0588 | 0.0440 | 0.0440 | 0.0440 | 5,000 |
| 04 Mar 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 01 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 64,596 |
| 29 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 5,130 |
| 28 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 27 Feb 2024 | 0.0440 | 0.0482 | 0.0440 | 0.0482 | 0.0482 | 630 |
| 26 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 23 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 22 Feb 2024 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
| 21 Feb 2024 | 0.0440 | 0.0442 | 0.0440 | 0.0442 | 0.0442 | 10,880 |
| 20 Feb 2024 | 0.0440 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | - |
| 19 Feb 2024 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 10,000 |
| 16 Feb 2024 | 0.0480 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | 300 |
| 15 Feb 2024 | 0.0480 | 0.0482 | 0.0480 | 0.0482 | 0.0482 | 350 |
| 14 Feb 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 10,001 |
| 13 Feb 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 12 Feb 2024 | 0.0460 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 32,000 |
| 09 Feb 2024 | 0.0452 | 0.0600 | 0.0452 | 0.0600 | 0.0600 | 10,000 |
| 08 Feb 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 32,425 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0500 | 0.0502 | 0.0500 | 0.0502 | 0.0502 | 1,400 |
| 05 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.