Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,729.42 -1,141.77 (-1.85%) CMC Crypto 200
1,267.02 -16.81 (-1.31%)
PLANTX LIFE INC. O.N. (WNT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 1 |
| 27 Jun 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
| 26 Jun 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
| 25 Jun 2024 | 0.6220 | 0.6240 | 0.6220 | 0.6240 | 0.6240 | 1 |
| 24 Jun 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
| 21 Jun 2024 | 0.6220 | 0.6220 | 0.5600 | 0.5600 | 0.5600 | - |
| 20 Jun 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 19 Jun 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 18 Jun 2024 | 0.6180 | 0.7600 | 0.6180 | 0.7600 | 0.7600 | 1,000 |
| 17 Jun 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
| 14 Jun 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 13 Jun 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
| 12 Jun 2024 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | 0.6180 | - |
| 11 Jun 2024 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
| 10 Jun 2024 | 0.4810 | 0.6900 | 0.4810 | 0.6880 | 0.6880 | 2,180 |
| 07 Jun 2024 | 0.7800 | 0.7800 | 0.5500 | 0.5500 | 0.5500 | - |
| 06 Jun 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
| 05 Jun 2024 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | 0.8075 | - |
| 04 Jun 2024 | 0.6792 | 0.6792 | 0.6792 | 0.6792 | 0.6792 | - |
| 03 Jun 2024 | 0.8183 | 0.8183 | 0.8180 | 0.8180 | 0.8180 | 2 |
| 31 May 2024 | 0.3797 | 0.4996 | 0.3797 | 0.4996 | 0.4996 | 200 |
| 30 May 2024 | 0.3450 | 0.4645 | 0.3446 | 0.4645 | 0.4645 | 431 |
| 29 May 2024 | 0.3379 | 0.4581 | 0.3379 | 0.4581 | 0.4581 | 1 |
| 28 May 2024 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | 0.2302 | - |
| 27 May 2024 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | - |
| 24 May 2024 | 0.1584 | 0.1584 | 0.1584 | 0.1584 | 0.1584 | - |
| 24 May 2024 | 1:34 Stock split | |||||
| 23 May 2024 | 0.1972 | 1.1832 | 0.1972 | 1.1832 | 1.1832 | 88 |
| 22 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 May 2024 | 1:50 Stock split | |||||
| 21 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 May 2024 | 0.1020 | 0.3400 | 0.1020 | 0.3400 | 0.3400 | 5 |
| 16 May 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | - |
| 15 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 14 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 13 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 10 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 09 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 08 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 07 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 06 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 03 May 2024 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | 0.1020 | - |
| 02 May 2024 | 0.1020 | 0.4420 | 0.1020 | 0.4420 | 0.4420 | - |
| 30 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 29 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 26 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 25 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 24 Apr 2024 | 0.0680 | 0.4420 | 0.0680 | 0.4420 | 0.4420 | - |
| 23 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 19 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 17 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 16 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 15 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 12 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 11 Apr 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
| 10 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 09 Apr 2024 | 0.5610 | 0.6630 | 0.5610 | 0.6630 | 0.6630 | - |
| 08 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 05 Apr 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 04 Apr 2024 | 0.6970 | 1.1730 | 0.5610 | 0.5610 | 0.5610 | 294 |
| 03 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 02 Apr 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 28 Mar 2024 | 0.2210 | 0.5610 | 0.2210 | 0.5610 | 0.5610 | - |
| 27 Mar 2024 | 0.3400 | 0.5780 | 0.3400 | 0.5780 | 0.5780 | - |
| 26 Mar 2024 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 25 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 22 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 21 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 20 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 88 |
| 19 Mar 2024 | 0.6800 | 0.6800 | 0.6630 | 0.6630 | 0.6630 | - |
| 18 Mar 2024 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
| 15 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 14 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 13 Mar 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
| 12 Mar 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 11 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 08 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 07 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 06 Mar 2024 | 0.3400 | 0.4420 | 0.3400 | 0.4420 | 0.4420 | - |
| 05 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 04 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 01 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 29 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 28 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 27 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 26 Feb 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 23 Feb 2024 | 0.4590 | 0.4590 | 0.4420 | 0.4420 | 0.4420 | - |
| 22 Feb 2024 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
| 21 Feb 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 20 Feb 2024 | 0.3400 | 0.3400 | 0.3230 | 0.3230 | 0.3230 | - |
| 19 Feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 16 Feb 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 15 Feb 2024 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
| 14 Feb 2024 | 0.0170 | 0.2210 | 0.0170 | 0.2210 | 0.2210 | - |
| 13 Feb 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | - |
| 12 Feb 2024 | 0.1190 | 0.1190 | 0.1020 | 0.1020 | 0.1020 | - |
| 09 Feb 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | - |
| *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.