XETRA - Delayed Quote EUR

FRIWO AG (CEA.DE)

8.25
-0.15
(-1.79%)
At close: May 14 at 5:36:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20258.258.258.258.258.251,244
May 13, 20258.108.408.108.408.401,244
May 12, 20258.508.508.508.508.5048
May 9, 20258.358.358.358.358.35100
May 8, 20258.258.358.108.358.351,726
May 7, 20258.608.607.808.208.205,935
May 6, 20258.808.808.808.808.8021
May 5, 20258.608.808.608.808.8053
May 2, 20258.808.808.808.808.8050
Apr 30, 20258.808.808.808.808.80130
Apr 29, 20258.808.808.808.808.80260
Apr 28, 20258.758.808.608.808.80383
Apr 25, 20258.809.058.708.758.751,017
Apr 24, 20259.109.108.809.059.05223
Apr 23, 20258.809.158.809.159.151,342
Apr 22, 20258.058.058.058.058.054
Apr 17, 20258.058.208.058.208.20290
Apr 16, 20258.058.058.058.058.05-
Apr 15, 20257.857.857.857.857.85-
Apr 14, 20257.807.907.607.857.85285
Apr 11, 20257.957.957.957.957.95200
Apr 10, 20257.658.007.357.757.752,006
Apr 9, 20257.608.407.058.408.405,526
Apr 8, 20257.707.706.706.906.901,959
Apr 7, 20257.507.655.607.157.152,661
Apr 4, 20257.958.207.008.208.202,341
Apr 3, 20258.208.208.108.108.10200
Apr 2, 20258.108.108.108.108.10-
Apr 1, 20258.108.108.108.108.10-
Mar 31, 20258.108.108.108.108.10-
Mar 28, 20258.358.358.208.208.20626
Mar 27, 20258.258.458.258.358.351,500
Mar 26, 20258.308.308.008.158.151,040
Mar 25, 20258.308.608.308.608.601,522
Mar 24, 20258.658.658.658.658.65-
Mar 21, 20258.808.858.608.658.651,849
Mar 20, 20258.808.958.758.808.801,332
Mar 19, 20259.009.008.859.009.00652
Mar 18, 202510.0010.009.409.409.401,815
Mar 17, 20259.509.509.509.509.50-
Mar 14, 20259.8010.009.259.509.505,484
Mar 13, 20258.108.708.108.708.703,037
Mar 12, 20257.958.057.958.058.05331
Mar 11, 20257.857.957.857.857.85143
Mar 10, 20257.808.057.758.058.05565
Mar 7, 20257.708.107.158.108.103,479
Mar 6, 20258.058.507.707.957.955,851
Mar 5, 20258.858.857.808.208.202,794
Mar 4, 20257.658.207.608.208.204,869
Mar 3, 20258.158.207.607.757.754,146
Feb 28, 20258.258.358.058.058.052,819
Feb 27, 20257.858.507.858.308.305,465
Feb 26, 20258.508.507.908.108.107,309
Feb 25, 20258.508.858.458.458.451,763
Feb 24, 20258.958.958.258.608.602,561
Feb 21, 20258.859.008.708.958.951,507
Feb 20, 20259.609.608.709.209.202,681
Feb 19, 20259.3510.108.909.759.758,392
Feb 18, 202510.0010.008.409.559.5516,228
Feb 17, 202512.9012.9010.0010.6010.6029,622
Feb 14, 202515.5016.0013.0013.9013.9010,925
Feb 13, 202516.6016.8016.1016.1016.10834
Feb 12, 202516.3017.2015.8017.2017.20-
Feb 11, 202517.3017.9015.9016.0016.004,481
Feb 10, 202518.0018.0018.0018.0018.00-
Feb 7, 202517.6018.0017.5018.0018.00868
Feb 6, 202518.1018.1018.1018.1018.1010
Feb 5, 202518.1018.1018.1018.1018.1020
Feb 4, 202518.1018.1017.6018.1018.10978
Feb 3, 202518.1018.1018.1018.1018.1040
Jan 31, 202518.0018.4017.5018.4018.40811
Jan 30, 202518.5018.5018.5018.5018.5030
Jan 29, 202518.3018.5018.3018.5018.50307
Jan 28, 202518.0018.3017.5018.3018.30837
Jan 27, 202518.9019.0018.3018.5018.501,079
Jan 24, 202519.5019.5019.5019.5019.50-
Jan 23, 202518.8020.0018.8019.5019.50672
Jan 22, 202519.2019.2019.2019.2019.2020
Jan 21, 202521.0021.0021.0021.0021.00-
Jan 20, 202521.0021.0021.0021.0021.00-
Jan 17, 202520.6021.0020.6021.0021.00334
Jan 16, 202521.4021.4021.4021.4021.4040
Jan 15, 202521.2021.4021.2021.4021.4070
Jan 14, 202520.8021.4020.8021.4021.40394
Jan 13, 202520.6021.4020.4021.4021.40562
Jan 10, 202520.6021.4019.4021.4021.402,770
Jan 9, 202520.8020.8020.8020.8020.80145
Jan 8, 202522.0022.0020.6022.0022.001,590
Jan 7, 202522.4022.6022.2022.2022.20-
Jan 6, 202522.6022.6022.2022.2022.20220
Jan 3, 202523.0023.2023.0023.2023.20140
Jan 2, 202522.8023.2022.8023.2023.20380
Dec 30, 202422.6023.0022.0022.8022.80928
Dec 27, 202422.4023.2022.4023.2023.20497
Dec 23, 202422.2023.2022.2023.2023.20590
Dec 20, 202423.2023.2021.6022.0022.00714
Dec 19, 202422.2023.2022.2023.2023.20124
Dec 18, 202422.2023.2022.2023.2023.20836
Dec 17, 202421.2022.4021.2022.4022.40109
Dec 16, 202421.4022.0021.4022.0022.00160
Dec 13, 202421.2021.8021.2021.6021.60259
Dec 12, 202421.2022.0021.2022.0022.00446
Dec 11, 202422.6023.0022.0022.0022.00476
Dec 10, 202423.2023.2023.2023.2023.20-
Dec 9, 202422.6023.2022.6023.2023.20121
Dec 6, 202422.6023.2021.8023.2023.20854
Dec 5, 202423.2023.2023.2023.2023.2020
Dec 4, 202423.2023.2023.2023.2023.2020
Dec 3, 202423.2023.2023.2023.2023.20131
Dec 2, 202423.2023.2022.6023.0023.00202
Nov 29, 202423.2023.2022.6023.2023.20927
Nov 28, 202423.8023.8023.8023.8023.80-
Nov 27, 202424.4024.8023.4023.8023.801,125
Nov 26, 202425.0025.0025.0025.0025.0020
Nov 25, 202425.0025.0025.0025.0025.0050
Nov 22, 202424.0025.6024.0025.0025.001,019
Nov 21, 202423.6024.6023.6024.6024.60232
Nov 20, 202423.2024.0022.6024.0024.00191
Nov 19, 202422.8022.8022.2022.8022.8051
Nov 18, 202422.2023.0021.6022.8022.80991
Nov 15, 202423.2023.2023.2023.2023.20-
Nov 14, 202422.0023.2021.2023.2023.20728
Nov 13, 202421.0022.8021.0022.8022.80371
Nov 12, 202421.0021.0021.0021.0021.0040
Nov 11, 202421.0021.0021.0021.0021.0030
Nov 8, 202420.8021.0020.8021.0021.00333
Nov 7, 202420.8021.0020.6020.6020.6056
Nov 6, 202420.8021.0020.6021.0021.00555
Nov 5, 202420.8021.8019.9020.8020.801,564
Nov 4, 202422.0022.0019.6020.8020.802,633
Nov 1, 202423.2023.2023.2023.2023.20-
Oct 31, 202423.8023.8023.0023.8023.80520
Oct 30, 202424.4024.4023.8023.8023.80533
Oct 29, 202424.4025.0024.4025.0025.00352
Oct 28, 202423.0026.0023.0025.0025.003,038
Oct 25, 202422.6023.2022.6023.2023.20300
Oct 24, 202424.0024.0022.6022.6022.60641
Oct 23, 202423.0024.0023.0024.0024.001,875
Oct 22, 202422.4023.6022.4023.6023.60124
Oct 21, 202422.6022.8022.2022.4022.401,334
Oct 18, 202421.8023.0021.8022.6022.60848
Oct 17, 202423.0023.0018.9022.4022.406,908
Oct 16, 202423.4023.8023.4023.4023.40250
Oct 15, 202424.0024.0024.0024.0024.0053
Oct 14, 202424.0024.0024.0024.0024.0030
Oct 11, 202423.4024.0023.4024.0024.00116
Oct 10, 202423.4024.0023.4024.0024.00150
Oct 9, 202423.8023.8023.8023.8023.80-
Oct 8, 202423.8023.8023.8023.8023.80-
Oct 7, 202423.8023.8023.8023.8023.80-
Oct 4, 202423.8023.8023.8023.8023.80-
Oct 3, 202423.6024.2023.6024.2024.2063
Oct 2, 202423.8024.4023.8024.4024.40261
Oct 1, 202424.4024.6024.4024.4024.40312
Sep 30, 202424.2025.0024.2025.0025.0075
Sep 27, 202423.6024.8023.6024.8024.80400
Sep 26, 202424.4025.0023.0024.2024.201,708
Sep 25, 202424.4025.0024.4025.0025.00453
Sep 24, 202425.0025.0025.0025.0025.0030
Sep 23, 202424.6024.6024.6024.6024.60-
Sep 20, 202424.4025.0024.4025.0025.00140
Sep 19, 202424.2024.4024.0024.4024.40190
Sep 18, 202424.2024.6024.2024.6024.60100
Sep 17, 202423.8024.6023.8024.6024.60375
Sep 16, 202422.4023.4022.4023.4023.40370
Sep 13, 202423.2024.2022.8022.8022.801,543
Sep 12, 202424.2024.2022.8023.0023.00678
Sep 11, 202425.4025.4024.2024.2024.20406
Sep 10, 202425.0025.0025.0025.0025.00-
Sep 9, 202426.6026.6025.4025.4025.40403
Sep 6, 202426.8026.8026.4026.6026.60438
Sep 5, 202427.0027.2027.0027.2027.2085
Sep 4, 202427.4027.4026.6027.2027.20121
Sep 3, 202425.2028.6025.2027.4027.40-
Sep 2, 202425.2025.8025.2025.8025.80399
Aug 30, 202425.8026.0025.2025.8025.80435
Aug 29, 202424.2025.6024.2025.6025.60723
Aug 28, 202424.6024.6024.6024.6024.60100
Aug 27, 202423.8025.4023.8025.4025.40708
Aug 26, 202424.4024.6023.4024.6024.601,330
Aug 23, 202424.0024.2024.0024.2024.20194
Aug 22, 202424.0024.6023.8023.8023.80522
Aug 21, 202423.2023.6021.6023.6023.603,963
Aug 20, 202423.6023.6023.6023.6023.60-
Aug 19, 202423.2023.6023.2023.6023.60374
Aug 16, 202424.6024.6023.6023.6023.60586
Aug 15, 202425.2025.2025.0025.0025.0060
Aug 14, 202426.2026.2025.6025.6025.60520
Aug 13, 202426.6026.6026.6026.6026.60-
Aug 12, 202427.0027.0027.0027.0027.0050
Aug 9, 202426.6026.8026.6026.8026.80550
Aug 8, 202426.6026.8025.8026.8026.80538
Aug 7, 202427.4027.4026.8027.2027.20223
Aug 6, 202426.8027.4026.4027.4027.40824
Aug 5, 202426.6028.4026.6028.4028.40865
Aug 2, 202427.8028.4027.4028.4028.40623
Aug 1, 202428.6028.6028.6028.6028.60-
Jul 31, 202428.6028.6028.6028.6028.60-
Jul 30, 202429.2029.6027.6029.4029.401,426
Jul 29, 202429.0029.0029.0029.0029.00-
Jul 26, 202429.0029.0029.0029.0029.00-
Jul 25, 202429.4029.4029.2029.2029.2020
Jul 24, 202429.2029.6029.2029.6029.60150
Jul 23, 202429.0029.0029.0029.0029.00200
Jul 22, 202428.6028.6028.6028.6028.60200
Jul 19, 202428.0028.8027.8028.8028.80567
Jul 18, 202428.0028.6028.0028.6028.60382
Jul 17, 202428.8028.8028.6028.6028.604
Jul 16, 202429.2029.2027.8028.6028.60585
Jul 15, 202429.6030.0029.6029.6029.6094
Jul 12, 202430.0030.0029.8030.0030.0039
Jul 11, 202430.4030.4030.2030.2030.2070
Jul 10, 202430.4030.4030.0030.0030.001,000
Jul 9, 202431.0031.0030.4030.8030.80104
Jul 8, 202429.6032.0029.6030.8030.802,697
Jul 5, 202429.8029.8029.0029.0029.00405
Jul 4, 202429.6029.6029.2029.4029.40275
Jul 3, 202429.4029.4029.2029.2029.2050
Jul 2, 202430.4030.4029.0029.0029.003,526
Jul 1, 202429.6029.6029.0029.0029.00221
Jun 28, 202429.8029.8029.4029.6029.60495
Jun 27, 202429.0029.6028.8028.8028.80250
Jun 26, 202429.2029.2028.0028.6028.601,612
Jun 25, 202429.6029.6029.4029.4029.40998
Jun 24, 202429.6029.6029.0029.2029.202,598
Jun 21, 202429.6029.6028.8029.4029.402,216
Jun 20, 202427.8029.6027.8029.2029.201,953
Jun 19, 202426.8029.2026.8027.6027.606,299
Jun 18, 202423.4027.0023.0026.6026.606,321
Jun 17, 202423.6024.6022.8023.2023.202,489
Jun 14, 202424.0024.2023.2023.2023.201,535
Jun 13, 202423.8023.8023.6023.6023.601,049
Jun 12, 202423.6024.6022.6024.2024.204,657
Jun 11, 202422.0022.0022.0022.0022.00-
Jun 10, 202422.0022.0022.0022.0022.00-
Jun 7, 202422.0022.0022.0022.0022.00-
Jun 6, 202422.0022.0022.0022.0022.00-
Jun 5, 202422.0022.0021.8021.8021.80125
Jun 4, 202422.4022.4022.4022.4022.40-
Jun 3, 202422.4022.4022.4022.4022.40-
May 31, 202422.4022.4022.2022.4022.40300
May 30, 202423.4023.4022.6022.6022.60249
May 29, 202422.4023.4022.4023.4023.40930
May 28, 202422.2022.2022.0022.0022.00100
May 27, 202422.2022.2022.0022.0022.0031
May 24, 202422.0022.0022.0022.0022.00-
May 23, 202422.6022.6021.8021.8021.80390
May 22, 202422.2022.2022.2022.2022.20-
May 21, 202422.2022.2022.2022.2022.20-
May 20, 202422.4022.4022.4022.4022.40-
May 17, 202422.4022.4022.4022.4022.40-
May 16, 202422.6022.6022.6022.6022.60-
May 15, 202422.6022.6022.6022.6022.60-
May 14, 202422.6022.6022.6022.6022.60-

Related Tickers

SLSA.DE Solutiance AG
1.8600
-0.53%
 
T9Z.DE Zumtobel Group AG
4.8200
+0.52%
 
NXS.DE Nexans S.A.
102.80
0.00%
 
LMIA.DE LION E-Mobility AG
1.6700
+1.83%
 
703.DE Alfen N.V.
11.85
-4.09%
 
HNL.DE Dr. Hönle AG
11.45
+5.05%
 
PLUN.DE Plug Power Inc.
0.7259
-1.31%