XETRA - Delayed Quote EUR

C3.ai, Inc. (724.DE)

20.70
0.00
(0.00%)
At close: 5:35:58 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202520.9121.0920.5920.7020.701,354
May 8, 202520.0620.7020.0620.7020.701,590
May 7, 202519.4719.4719.3219.4119.41890
May 6, 202519.2019.2019.0719.1819.18742
May 5, 202519.7319.7319.3819.3919.39143
May 2, 202519.4419.8919.2919.8419.841,232
Apr 30, 202519.6019.6019.0119.3519.354,136
Apr 29, 202519.3719.3719.3719.3719.37-
Apr 28, 202519.8520.0419.3719.3719.37714
Apr 25, 202519.6419.7519.2019.7519.751,643
Apr 24, 202517.7618.8617.7118.8618.861,229
Apr 23, 202517.8818.3917.7518.0318.032,922
Apr 22, 202516.9817.2816.8817.0717.07834
Apr 17, 202517.0717.1316.9216.9616.961,160
Apr 16, 202517.3517.4716.8817.4717.475,034
Apr 15, 202517.8717.8717.8717.8717.87-
Apr 14, 202518.5218.8417.8717.8717.871,000
Apr 11, 202518.2318.2317.5217.5317.53347
Apr 10, 202519.1619.4217.9617.9617.963,362
Apr 9, 202516.6816.8716.1716.6616.661,907
Apr 8, 202518.4718.4717.7317.9717.973,901
Apr 7, 202515.8118.3114.4517.4217.4220,320
Apr 4, 202518.2918.3917.0517.2717.275,549
Apr 3, 202519.0719.4017.9518.3318.339,065
Apr 2, 202519.7819.9319.4719.9319.934,420
Apr 1, 202519.4119.7919.3319.7919.794,976
Mar 31, 202519.7319.8019.0619.6119.615,641
Mar 28, 202520.7420.9019.9319.9319.931,852
Mar 27, 202521.3421.3420.8020.9120.911,252
Mar 26, 202521.7521.8121.1921.3521.35392
Mar 25, 202521.6021.9121.4521.4721.47884
Mar 24, 202521.0121.0121.0121.0121.01-
Mar 21, 202520.6521.0419.9621.0121.013,889
Mar 20, 202521.2021.4220.5820.6520.653,683
Mar 19, 202520.3321.0020.3220.7220.723,270
Mar 18, 202520.0820.1319.6020.1320.13553
Mar 17, 202519.6919.6919.6919.6919.69-
Mar 14, 202519.6119.9719.3219.6919.692,069
Mar 13, 202519.6419.9119.1219.1919.191,341
Mar 12, 202519.5820.1619.3519.6619.662,288
Mar 11, 202519.3919.6118.9319.4019.4010,304
Mar 10, 202520.4520.4719.7520.1720.178,962
Mar 7, 202520.0020.0819.4819.5519.552,574
Mar 6, 202520.9121.0120.0220.5820.587,057
Mar 5, 202521.2521.3320.3420.3820.389,718
Mar 4, 202521.0921.2520.1220.3320.336,044
Mar 3, 202523.0423.0822.3622.3622.366,467
Feb 28, 202522.7123.2222.0022.5922.598,570
Feb 27, 202523.8924.6422.8524.0824.0812,932
Feb 26, 202525.6326.0625.4925.7625.763,070
Feb 25, 202525.2725.5024.1424.2524.254,978
Feb 24, 202527.4427.6125.3425.8325.835,889
Feb 21, 202527.5427.5427.5427.5427.54-
Feb 20, 202529.4229.4427.3127.5427.544,461
Feb 19, 202530.6030.6330.0030.2530.251,380
Feb 18, 202530.4330.4330.4330.4330.43-
Feb 17, 202530.5330.6029.9630.4330.43780
Feb 14, 202531.5331.8030.6330.6330.633,561
Feb 13, 202531.2431.3931.0631.3131.314,838
Feb 12, 202531.3031.4330.5531.3131.314,550
Feb 11, 202534.0334.2732.2432.2432.243,288
Feb 10, 202532.7432.7432.7432.7432.74-
Feb 7, 202532.4733.4231.6132.7432.741,722
Feb 6, 202533.3033.4332.8532.8532.853,511
Feb 5, 202532.1032.6031.9732.5532.553,323
Feb 4, 202531.0832.2930.8632.2932.296,586
Feb 3, 202529.0530.0728.7230.0730.078,984
Jan 31, 202531.0231.5330.9131.2731.273,611
Jan 30, 202531.0031.1030.0230.0230.021,285
Jan 29, 202532.0432.0430.4330.5530.551,558
Jan 28, 202529.9431.5029.4131.1231.126,499
Jan 27, 202529.9530.6928.1529.8929.8917,175
Jan 24, 202532.0032.0032.0032.0032.00-
Jan 23, 202532.2533.0631.5532.0032.004,455
Jan 22, 202533.2633.8032.7732.7732.777,593
Jan 21, 202531.5331.5331.5331.5331.53-
Jan 20, 202531.5331.5331.5331.5331.53-
Jan 17, 202531.5331.5331.5331.5331.53-
Jan 16, 202531.4132.1530.8031.5331.533,612
Jan 15, 202529.9931.9129.7530.9130.917,889
Jan 14, 202530.7831.1829.7929.8329.837,364
Jan 13, 202531.1931.2529.9130.0930.097,346
Jan 10, 202532.4132.6730.9030.9530.956,411
Jan 9, 202532.1332.2631.6732.2632.26781
Jan 8, 202534.9934.9934.9934.9934.99-
Jan 7, 202535.8536.0634.7634.9934.993,486
Jan 6, 202535.5137.0335.5136.0236.027,054
Jan 3, 202534.0435.7433.7135.2035.206,449
Jan 2, 202533.9634.3033.3334.1734.174,192
Dec 30, 202434.1334.1334.1334.1334.13-
Dec 27, 202435.9036.4233.7434.1334.134,387
Dec 23, 202435.6335.7134.3534.3534.351,738
Dec 20, 202433.0135.1532.0235.0635.068,343
Dec 19, 202438.0038.0033.2933.8733.8717,550
Dec 18, 202440.8741.2539.8840.8840.882,443
Dec 17, 202440.8641.2840.0940.6740.67-
Dec 16, 202437.9140.0037.3839.5339.537,697
Dec 13, 202436.6436.9235.7436.8036.801,716
Dec 12, 202436.5338.0035.7237.0937.0914,242
Dec 11, 202439.0239.2935.7836.9936.9913,624
Dec 10, 202439.3539.3539.3539.3539.35-
Dec 9, 202440.1040.5138.0039.3539.3520,015
Dec 6, 202435.7238.1335.7237.6737.675,630
Dec 5, 202435.7136.8035.6536.2636.268,418
Dec 4, 202435.4237.2635.4236.9036.904,460
Dec 3, 202434.8335.3933.6434.9634.965,053
Dec 2, 202435.9936.5135.0635.0935.096,416
Nov 29, 202434.9736.8534.9735.6235.624,583
Nov 28, 202433.8833.8833.8833.8833.88-
Nov 27, 202434.4234.8733.7433.8833.885,417
Nov 26, 202436.2436.2434.9436.0736.075,011
Nov 25, 202435.1735.1735.1735.1735.17-
Nov 22, 202433.9635.6532.6435.1735.175,866
Nov 21, 202430.6233.3230.0433.0333.039,499
Nov 20, 202431.4031.9029.7530.1830.1819,730
Nov 19, 202425.1630.0824.9229.2429.242,240
Nov 18, 202425.1925.1925.1925.1925.19-
Nov 15, 202425.1925.1925.1925.1925.19-
Nov 14, 202426.0826.0825.0125.1925.191,818
Nov 13, 202426.1127.0026.0327.0027.001,727
Nov 12, 202426.8326.8325.6525.8325.834,012
Nov 11, 202425.9427.1825.8227.1227.122,600
Nov 8, 202425.7425.7425.0025.0125.011,327
Nov 7, 202425.9626.0725.7526.0726.071,422
Nov 6, 202426.1026.5525.5026.0026.009,697
Nov 5, 202422.9123.8622.9123.8623.864,579
Nov 4, 202423.2323.2322.3622.5422.54544
Nov 1, 202422.7423.6622.7423.6423.64624
Oct 31, 202423.6723.8323.1623.1623.16351
Oct 30, 202424.2724.9524.2424.3724.371,522
Oct 29, 202424.5324.5324.3624.3624.36215
Oct 28, 202423.6324.4923.6324.4924.493,271
Oct 25, 202423.3324.0123.2424.0024.00709
Oct 24, 202423.0023.1322.7823.1023.10287
Oct 23, 202423.5823.5822.8123.1123.111,324
Oct 22, 202423.4123.4423.2723.3123.311,224
Oct 21, 202423.8024.0023.3323.3623.361,758
Oct 18, 202423.9724.1723.9223.9823.981,219
Oct 17, 202424.2924.3823.9023.9223.92961
Oct 16, 202424.1924.2623.4324.0424.044,465
Oct 15, 202425.4425.8524.7025.0025.004,713
Oct 14, 202424.6125.0924.6125.0925.091,569
Oct 11, 202424.0324.4823.8124.4824.481,811
Oct 10, 202423.5523.5523.5523.5523.55-
Oct 9, 202422.2323.5522.2323.5523.55989
Oct 8, 202421.8521.8521.8521.8521.85-
Oct 7, 202421.9321.9321.6921.8521.85583
Oct 4, 202420.9021.5020.9021.5021.502,414
Oct 3, 202420.6520.9020.4120.9020.90989
Oct 2, 202420.4120.8520.2520.8520.852,209
Oct 1, 202421.7521.9020.9020.9120.913,101
Sep 30, 202421.5821.7921.4421.7921.793,147
Sep 27, 202421.6021.9221.6021.7521.75308
Sep 26, 202421.9822.1421.5921.5921.592,810
Sep 25, 202420.6321.3820.6321.3821.38661
Sep 24, 202421.0121.0720.6120.8120.81671
Sep 23, 202421.0821.0820.7520.9420.94489
Sep 20, 202421.1121.1420.7020.7020.701,199
Sep 19, 202421.4421.7021.2421.4221.422,802
Sep 18, 202420.9321.2120.8621.0621.061,221
Sep 17, 202421.0821.3621.0221.3621.361,102
Sep 16, 202420.8320.8320.6620.8220.822,510
Sep 13, 202420.0920.0920.0920.0920.09-
Sep 12, 202419.6320.0919.5020.0920.091,936
Sep 11, 202419.3419.4819.0619.3719.374,771
Sep 10, 202419.4019.5019.3019.4419.44507
Sep 9, 202419.5220.0619.4519.5619.566,869
Sep 6, 202418.9619.7418.6818.7618.762,220
Sep 5, 202417.2718.4816.4418.0818.0820,840
Sep 4, 202421.1321.5220.9821.1121.111,416
Sep 3, 202421.2021.5220.7721.0021.003,603
Sep 2, 202421.0821.2621.0821.2621.26244
Aug 30, 202420.9221.1120.7620.7620.76621
Aug 29, 202420.5321.2520.5321.1921.195,334
Aug 28, 202421.1321.2020.1820.2520.251,467
Aug 27, 202421.7521.8521.3621.3621.361,569
Aug 26, 202421.9822.1621.9121.9821.98439
Aug 23, 202421.8822.0121.7721.9021.90236
Aug 22, 202422.1722.1722.0222.0222.021,315
Aug 21, 202422.1522.3022.1422.1722.171,356
Aug 20, 202423.2323.2922.2222.2222.223,835
Aug 19, 202422.9823.3022.9823.2523.25873
Aug 16, 202423.8923.8923.2923.3423.34919
Aug 15, 202423.0923.6422.8023.3123.312,128
Aug 14, 202422.9123.0922.5022.9022.901,410
Aug 13, 202422.7422.9922.6322.9922.991,216
Aug 12, 202422.9423.0822.4822.4822.482,179
Aug 9, 202422.6823.0022.6822.8522.851,334
Aug 8, 202421.4422.4521.3022.4522.455,702
Aug 7, 202422.4922.7822.1422.7822.78507
Aug 6, 202422.2622.4721.8821.8821.882,204
Aug 5, 202420.0320.9419.2420.7220.7215,371
Aug 2, 202423.2523.2822.0922.6622.666,780
Aug 1, 202425.0625.0624.0624.0624.064,247
Jul 31, 202425.0025.1925.0025.1225.12454
Jul 30, 202425.2925.6324.9224.9224.92799
Jul 29, 202425.7825.9125.1825.1825.181,180
Jul 26, 202425.1625.3625.1625.1725.171,471
Jul 25, 202424.5224.6723.9224.5824.583,533
Jul 24, 202426.0226.0525.1125.1425.141,186
Jul 23, 202425.8026.4325.6926.4326.431,865
Jul 22, 202425.5826.1625.4425.7925.793,206
Jul 19, 202425.7026.1725.7025.9325.93408
Jul 18, 202427.4027.4026.5926.5926.591,021
Jul 17, 202427.3027.5827.1427.1427.142,130
Jul 16, 202428.2228.7627.4127.4127.412,022
Jul 15, 202427.5327.9627.4327.6627.662,542
Jul 12, 202427.5727.6027.1827.3527.352,458
Jul 11, 202427.5228.2627.4227.6527.65629
Jul 10, 202427.2227.7326.9427.5227.522,203
Jul 9, 202427.6727.7026.1326.3626.361,777
Jul 8, 202427.8128.2727.6428.0828.082,035
Jul 5, 202426.3526.7026.1726.7026.70917
Jul 4, 202426.6526.6526.3626.4426.44190
Jul 3, 202426.1426.7326.1426.7326.73914
Jul 2, 202426.6127.1826.3026.3026.301,111
Jul 1, 202427.1927.2526.7027.2527.252,188
Jun 28, 202426.8027.3626.7627.0727.071,068
Jun 27, 202425.9925.9925.9925.9925.99-
Jun 26, 202424.9826.1124.9825.9925.99-
Jun 25, 202425.8326.0025.5125.5325.531,437
Jun 24, 202425.3125.7825.2525.6525.654,293
Jun 21, 202425.4325.5624.7024.9224.922,575
Jun 20, 202426.4026.9825.9126.0026.008,324
Jun 19, 202426.8326.8826.4526.4526.45443
Jun 18, 202426.4026.4026.4026.4026.40-
Jun 17, 202427.2327.2526.3926.4026.408,969
Jun 14, 202428.5128.5127.3427.4427.445,415
Jun 13, 202429.4129.7528.6128.7528.754,041
Jun 12, 202429.1530.4829.0029.5529.5512,017
Jun 11, 202429.2229.2228.6628.6628.665,740
Jun 10, 202427.8128.2627.3428.2628.264,478
Jun 7, 202427.4828.6327.0028.4028.403,613
Jun 6, 202428.1328.1427.3127.4427.442,200
Jun 5, 202427.4827.6727.2727.6727.672,252
Jun 4, 202426.9027.8526.3727.2027.206,018
Jun 3, 202427.5627.9726.5527.0027.0011,832
May 31, 202426.1527.4325.7326.8626.8617,918
May 30, 202424.0625.3923.9825.3925.3923,636
May 29, 202422.0022.3521.7722.3522.352,136
May 28, 202422.4422.4521.8322.1922.198,802
May 27, 202422.3822.9922.3822.9922.994,697
May 24, 202422.2622.3422.1522.2922.292,844
May 23, 202423.5623.9622.3622.5022.509,701
May 22, 202424.1024.1123.7123.7823.782,356
May 21, 202424.3924.3923.7823.9523.951,536
May 20, 202424.3324.7023.9624.0524.052,260
May 17, 202424.1824.3324.0524.3124.31633
May 16, 202424.4024.5023.8024.1224.124,848
May 15, 202424.3024.9523.5023.8923.894,647
May 14, 202423.4624.4223.0424.2124.215,827
May 13, 202422.2823.6822.2023.4123.414,884
May 10, 202422.6322.7822.1522.1522.152,262
May 9, 202422.5322.8222.5022.6222.62813

Related Tickers

INW.DE GBS Software AG
2.6800
0.00%
 
R1B.DE Rubean AG
5.05
-1.94%
 
WO6.DE Worldline SA
5.01
+0.18%
 
0ZC.DE Zscaler, Inc.
205.20
-0.77%
 
NFN.DE NFON AG
6.95
+4.51%
 
CYR.DE cyan AG
2.7200
-0.73%
 
UMDK.DE UMT United Mobility Technology AG
0.4160
-1.42%
 
1N8.DE Adyen N.V.
1,583.80
+0.84%
 
5AP.DE Palo Alto Networks, Inc.
165.36
-0.39%
 
CA1.DE Circus SE
14.40
-1.03%