XETRA - Delayed Quote EUR

aconnic AG (CFC.DE)

0.8900

+0.0100

+(1.14%)

At close: 5:36:23 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	0.8900	0.8900	0.8900	0.8900	0.8900	800
May 12, 2025	0.8700	0.8800	0.8700	0.8800	0.8800	800
May 9, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	-
May 8, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	-
May 7, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	-
May 6, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
May 5, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
May 2, 2025	0.9400	0.9500	0.9300	0.9300	0.9300	2,222
Apr 30, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Apr 29, 2025	0.9650	0.9650	0.9300	0.9300	0.9300	7,000
Apr 28, 2025	1.0000	1.0000	0.9750	0.9900	0.9900	5,550
Apr 25, 2025	0.9950	0.9950	0.9950	0.9950	0.9950	-
Apr 24, 2025	0.9650	0.9950	0.9650	0.9950	0.9950	7,000
Apr 23, 2025	0.9500	0.9500	0.9300	0.9300	0.9300	3,155
Apr 22, 2025	0.9550	0.9550	0.9550	0.9550	0.9550	-
Apr 17, 2025	0.9750	0.9750	0.9650	0.9650	0.9650	50
Apr 16, 2025	0.9950	0.9950	0.9400	0.9450	0.9450	5,152
Apr 15, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Apr 14, 2025	1.0200	1.0200	0.9750	1.0200	1.0200	5,180
Apr 11, 2025	1.0100	1.0100	1.0100	1.0100	1.0100	-
Apr 10, 2025	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 9, 2025	1.0100	1.0100	1.0100	1.0100	1.0100	-
Apr 8, 2025	0.9800	1.0200	0.9800	1.0100	1.0100	31
Apr 7, 2025	1.0000	1.0200	0.9800	1.0100	1.0100	1,106
Apr 4, 2025	0.9700	0.9950	0.9700	0.9950	0.9950	3,400
Apr 3, 2025	1.0000	1.0000	0.9850	0.9900	0.9900	7,000
Apr 2, 2025	0.9900	1.0200	0.9900	1.0100	1.0100	16
Apr 1, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Mar 31, 2025	1.0100	1.0100	1.0100	1.0100	1.0100	-
Mar 28, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	1,150
Mar 27, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	-
Mar 26, 2025	1.0300	1.0300	1.0100	1.0100	1.0100	1,515
Mar 25, 2025	1.0200	1.0300	0.9650	0.9950	0.9950	2,640
Mar 24, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Mar 21, 2025	0.8600	0.9300	0.8600	0.9300	0.9300	6,304
Mar 20, 2025	0.9500	0.9500	0.8900	0.8900	0.8900	11,982
Mar 19, 2025	0.9550	0.9800	0.9050	0.9250	0.9250	25,895
Mar 18, 2025	0.9750	0.9750	0.9750	0.9750	0.9750	-
Mar 17, 2025	0.9850	1.0000	0.9750	0.9750	0.9750	-
Mar 14, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Mar 13, 2025	1.0300	1.0300	1.0300	1.0300	1.0300	-
Mar 12, 2025	1.0300	1.0300	1.0200	1.0300	1.0300	2,247
Mar 11, 2025	1.0600	1.0600	1.0600	1.0600	1.0600	-
Mar 10, 2025	1.0000	1.1100	1.0000	1.0600	1.0600	-
Mar 7, 2025	1.0500	1.0500	1.0000	1.0000	1.0000	18
Mar 6, 2025	0.9550	1.2000	0.9550	1.0200	1.0200	49,214
Mar 5, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 4, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Mar 3, 2025	0.9200	0.9200	0.8900	0.9100	0.9100	17,000
Feb 28, 2025	0.9000	0.9350	0.9000	0.9350	0.9350	2,556
Feb 27, 2025	0.9300	0.9300	0.9300	0.9300	0.9300	-
Feb 26, 2025	0.9500	0.9500	0.9350	0.9350	0.9350	6,450
Feb 25, 2025	0.9350	0.9350	0.9350	0.9350	0.9350	-
Feb 24, 2025	0.9300	0.9500	0.9300	0.9500	0.9500	219
Feb 21, 2025	0.9250	0.9550	0.9200	0.9400	0.9400	1,884
Feb 20, 2025	0.9600	0.9600	0.9600	0.9600	0.9600	-
Feb 19, 2025	0.9800	0.9800	0.9600	0.9600	0.9600	10
Feb 18, 2025	0.9150	0.9150	0.9150	0.9150	0.9150	-
Feb 17, 2025	0.9000	1.0200	0.9000	0.9150	0.9150	20,153
Feb 14, 2025	0.8850	0.8850	0.8850	0.8850	0.8850	-
Feb 13, 2025	0.8900	0.8900	0.8850	0.8850	0.8850	106
Feb 12, 2025	0.9050	0.9250	0.9050	0.9250	0.9250	1,105
Feb 11, 2025	0.9200	0.9200	0.9200	0.9200	0.9200	-
Feb 10, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 7, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 6, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Feb 5, 2025	0.9350	0.9350	0.9350	0.9350	0.9350	-
Feb 4, 2025	0.9300	0.9300	0.9050	0.9250	0.9250	4,000
Feb 3, 2025	0.9100	0.9400	0.9100	0.9400	0.9400	1,085
Jan 31, 2025	0.9300	0.9650	0.9050	0.9050	0.9050	11,481
Jan 30, 2025	0.9050	0.9450	0.9050	0.9450	0.9450	12
Jan 29, 2025	0.9150	0.9500	0.9150	0.9350	0.9350	2,010
Jan 28, 2025	0.9400	0.9600	0.9200	0.9500	0.9500	6,304
Jan 27, 2025	0.9900	1.0000	0.9400	0.9750	0.9750	5,171
Jan 24, 2025	0.9700	0.9700	0.9700	0.9700	0.9700	-
Jan 23, 2025	0.9400	0.9700	0.9050	0.9700	0.9700	8,012
Jan 22, 2025	0.9500	0.9500	0.9500	0.9500	0.9500	-
Jan 21, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 20, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 17, 2025	0.9400	0.9400	0.9400	0.9400	0.9400	-
Jan 16, 2025	0.9500	0.9500	0.9200	0.9400	0.9400	1,821
Jan 15, 2025	0.9750	0.9950	0.9600	0.9600	0.9600	4,150
Jan 14, 2025	0.9250	0.9300	0.8850	0.9300	0.9300	12,501
Jan 13, 2025	0.9700	0.9950	0.8950	0.9550	0.9550	6,901
Jan 10, 2025	1.0500	1.0700	0.9500	1.0200	1.0200	12,517
Jan 9, 2025	0.8600	1.4100	0.8500	1.1400	1.1400	224,921
Jan 8, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 7, 2025	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 6, 2025	0.9150	0.9300	0.9150	0.9250	0.9250	3,170
Jan 3, 2025	0.8950	0.8950	0.8950	0.8950	0.8950	-
Jan 2, 2025	0.9050	0.9050	0.9050	0.9050	0.9050	-
Dec 30, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 27, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	1,289
Dec 23, 2024	0.8600	0.8750	0.8600	0.8750	0.8750	1,067
Dec 20, 2024	0.8500	0.9200	0.7950	0.8850	0.8850	50,323
Dec 19, 2024	0.9050	0.9050	0.8400	0.8650	0.8650	14,168
Dec 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	-
Dec 17, 2024	0.8950	0.9050	0.8700	0.9050	0.9050	3,070
Dec 16, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	62
Dec 13, 2024	0.8700	0.9350	0.8700	0.9350	0.9350	1,090
Dec 12, 2024	0.9400	0.9400	0.9000	0.9000	0.9000	5,727
Dec 11, 2024	0.9250	0.9500	0.9250	0.9500	0.9500	18
Dec 10, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Dec 9, 2024	0.9500	0.9500	0.9400	0.9400	0.9400	4,000
Dec 6, 2024	0.9200	0.9350	0.9200	0.9350	0.9350	2,320
Dec 5, 2024	1.0000	1.0000	0.8850	0.8850	0.8850	16,558
Dec 4, 2024	0.9350	0.9550	0.9350	0.9550	0.9550	3,333
Dec 3, 2024	0.9950	1.0200	0.9700	0.9800	0.9800	1,636
Dec 2, 2024	0.9350	0.9950	0.9350	0.9950	0.9950	3,179
Nov 29, 2024	0.9950	1.0000	0.9350	0.9650	0.9650	7,345
Nov 28, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Nov 27, 2024	0.9900	1.0700	0.9250	0.9550	0.9550	36,874
Nov 26, 2024	1.1800	1.2200	1.0400	1.0800	1.0800	9,727
Nov 25, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Nov 22, 2024	0.9000	1.1000	0.9000	1.1000	1.1000	26,450
Nov 21, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Nov 20, 2024	0.9100	0.9100	0.8950	0.9100	0.9100	1,599
Nov 19, 2024	0.8900	0.9100	0.8900	0.9100	0.9100	5,621
Nov 18, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Nov 15, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Nov 14, 2024	0.8000	0.8150	0.8000	0.8150	0.8150	8,954
Nov 13, 2024	0.8200	0.8300	0.7850	0.8150	0.8150	1,394
Nov 12, 2024	0.7950	0.8200	0.7950	0.8100	0.8100	14,738
Nov 11, 2024	0.8000	0.8150	0.8000	0.8000	0.8000	3,500
Nov 8, 2024	0.8200	0.8200	0.8100	0.8100	0.8100	450
Nov 7, 2024	0.7650	0.7800	0.7400	0.7800	0.7800	10,929
Nov 6, 2024	0.7900	0.7900	0.7550	0.7550	0.7550	3,000
Nov 5, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Nov 4, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Nov 1, 2024	0.7950	0.8350	0.7900	0.8150	0.8150	9,100
Oct 31, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Oct 30, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 29, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Oct 28, 2024	0.7950	0.8000	0.7950	0.8000	0.8000	20,065
Oct 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	6,725
Oct 24, 2024	0.8250	0.8300	0.8150	0.8150	0.8150	10,000
Oct 23, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 22, 2024	0.8350	0.8350	0.8100	0.8100	0.8100	600
Oct 21, 2024	0.8450	0.8450	0.7800	0.8000	0.8000	14,100
Oct 18, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 17, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 16, 2024	0.8150	0.8150	0.8150	0.8150	0.8150	-
Oct 15, 2024	0.8250	0.8500	0.8000	0.8100	0.8100	14,541
Oct 14, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	5,219
Oct 11, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Oct 10, 2024	0.8500	0.8500	0.8400	0.8400	0.8400	3,000
Oct 9, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	5,000
Oct 8, 2024	0.8650	0.8650	0.8650	0.8650	0.8650	-
Oct 7, 2024	0.8700	0.8900	0.8700	0.8900	0.8900	5,000
Oct 4, 2024	0.8850	0.8850	0.8700	0.8750	0.8750	13,487
Oct 3, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	-
Oct 2, 2024	0.9000	0.9100	0.9000	0.9100	0.9100	513
Oct 1, 2024	0.9450	0.9450	0.9000	0.9000	0.9000	4,136
Sep 30, 2024	1.0000	1.0000	0.9800	0.9850	0.9850	520
Sep 27, 2024	0.9600	1.0000	0.9400	1.0000	1.0000	1,643
Sep 26, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Sep 25, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Sep 24, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
Sep 23, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 20, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Sep 19, 2024	0.9500	0.9550	0.9500	0.9550	0.9550	500
Sep 18, 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,000
Sep 17, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sep 16, 2024	0.9450	0.9600	0.9450	0.9500	0.9500	7,555
Sep 13, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Sep 12, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Sep 11, 2024	1.0100	1.0100	0.9300	0.9850	0.9850	11,291
Sep 10, 2024	0.9700	1.0400	0.9700	1.0400	1.0400	2,103
Sep 9, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	52
Sep 6, 2024	0.9100	0.9300	0.9100	0.9300	0.9300	1,000
Sep 5, 2024	0.9400	0.9500	0.9300	0.9300	0.9300	4,715
Sep 4, 2024	0.9500	0.9500	0.9100	0.9100	0.9100	12,600
Sep 3, 2024	0.9500	0.9800	0.9500	0.9800	0.9800	189
Sep 2, 2024	0.9600	0.9700	0.9600	0.9700	0.9700	226
Aug 30, 2024	0.9600	0.9600	0.9200	0.9200	0.9200	2,292
Aug 29, 2024	0.9450	0.9700	0.9450	0.9700	0.9700	-
Aug 28, 2024	0.9550	0.9750	0.9500	0.9750	0.9750	3,575
Aug 27, 2024	0.9900	0.9900	0.9650	0.9750	0.9750	5,620
Aug 26, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	360
Aug 23, 2024	0.9950	1.1100	0.9950	1.1000	1.1000	22,058
Aug 22, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Aug 21, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Aug 20, 2024	0.9750	0.9750	0.9750	0.9750	0.9750	-
Aug 19, 2024	0.9800	0.9800	0.9750	0.9750	0.9750	2,500
Aug 16, 2024	0.9550	0.9550	0.9550	0.9550	0.9550	-
Aug 15, 2024	0.9700	0.9700	0.9650	0.9650	0.9650	33
Aug 14, 2024	0.9550	0.9550	0.9450	0.9450	0.9450	225
Aug 13, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
Aug 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Aug 9, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Aug 8, 2024	0.9050	0.9600	0.9050	0.9600	0.9600	12,588
Aug 7, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
Aug 6, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	2,000
Aug 5, 2024	0.8950	0.8950	0.8950	0.8950	0.8950	-
Aug 2, 2024	0.9200	0.9200	0.8950	0.8950	0.8950	6
Aug 1, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
Jul 31, 2024	0.9050	0.9050	0.8850	0.8850	0.8850	810
Jul 30, 2024	0.9000	0.9050	0.8600	0.8900	0.8900	6,256
Jul 29, 2024	0.9150	0.9650	0.9000	0.9050	0.9050	41,709
Jul 26, 2024	0.9450	0.9500	0.9150	0.9350	0.9350	24,174
Jul 25, 2024	1.0000	1.0000	0.9500	0.9750	0.9750	31,877
Jul 24, 2024	1.0000	1.0200	1.0000	1.0200	1.0200	5,000
Jul 23, 2024	1.0300	1.0400	1.0200	1.0400	1.0400	8,000
Jul 22, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	1,077
Jul 19, 2024	1.0200	1.0200	1.0100	1.0100	1.0100	123
Jul 18, 2024	1.0800	1.0800	1.0200	1.0200	1.0200	11,732
Jul 17, 2024	1.1800	1.1800	1.0800	1.0800	1.0800	16,728
Jul 16, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	-
Jul 15, 2024	1.1600	1.1800	1.1600	1.1600	1.1600	16,200
Jul 12, 2024	1.1000	1.1600	1.1000	1.1600	1.1600	15,584
Jul 11, 2024	1.1300	1.1300	1.0500	1.0900	1.0900	14,369
Jul 10, 2024	0.9950	1.1100	0.9950	1.1100	1.1100	23,705
Jul 9, 2024	0.9700	0.9700	0.9200	0.9600	0.9600	2
Jul 8, 2024	0.9500	0.9500	0.9200	0.9200	0.9200	6,000
Jul 5, 2024	0.9800	0.9850	0.9800	0.9850	0.9850	1,030
Jul 4, 2024	0.9850	0.9900	0.9850	0.9850	0.9850	3,375
Jul 3, 2024	0.9550	0.9550	0.9300	0.9500	0.9500	5,795
Jul 2, 2024	1.0000	1.0000	0.9600	0.9600	0.9600	2,700
Jul 1, 2024	0.9050	1.0100	0.9050	0.9800	0.9800	16,161
Jun 28, 2024	0.9500	0.9500	0.8950	0.8950	0.8950	8,009
Jun 27, 2024	0.9650	0.9650	0.9650	0.9650	0.9650	-
Jun 26, 2024	0.9700	0.9700	0.9450	0.9650	0.9650	10,825
Jun 25, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Jun 24, 2024	1.0400	1.0400	1.0300	1.0300	1.0300	2,500
Jun 21, 2024	1.0300	1.0300	0.9800	1.0200	1.0200	596
Jun 20, 2024	1.0200	1.0500	1.0200	1.0500	1.0500	9,693
Jun 19, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	2,000
Jun 18, 2024	1.0700	1.0800	1.0700	1.0800	1.0800	6,407
Jun 17, 2024	1.0900	1.0900	1.0800	1.0900	1.0900	8,393
Jun 14, 2024	1.1300	1.1400	1.1000	1.1100	1.1100	5,527
Jun 13, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	100
Jun 12, 2024	1.1500	1.1500	1.1200	1.1200	1.1200	3,157
Jun 11, 2024	1.1200	1.1400	1.1200	1.1400	1.1400	2,000
Jun 10, 2024	1.1500	1.1600	1.1300	1.1500	1.1500	727
Jun 7, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	-
Jun 6, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	-
Jun 5, 2024	1.1500	1.1700	1.1400	1.1400	1.1400	15,568
Jun 4, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Jun 3, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
May 31, 2024	1.1000	1.1300	1.1000	1.1300	1.1300	2,700
May 30, 2024	1.1000	1.1900	1.1000	1.1500	1.1500	10,824
May 29, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
May 28, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
May 27, 2024	1.1000	1.1000	1.0600	1.1000	1.1000	3,910
May 24, 2024	1.1300	1.1400	1.1100	1.1300	1.1300	6,691
May 23, 2024	1.0700	1.2100	1.0700	1.1600	1.1600	13,999
May 22, 2024	1.0900	1.1500	1.0700	1.0700	1.0700	2,246
May 21, 2024	1.1000	1.1500	1.0900	1.0900	1.0900	7,308
May 20, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
May 17, 2024	1.1800	1.2200	1.1800	1.2200	1.2200	3
May 16, 2024	1.0700	1.1400	1.0700	1.1400	1.1400	15,009
May 15, 2024	1.0500	1.0500	1.0400	1.0500	1.0500	3,027
May 14, 2024	1.0900	1.0900	1.0500	1.0500	1.0500	1,591
May 13, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-

2HP.DE Hewlett Packard Enterprise Company

16.09

+0.81%

ERCG.DE Telefonaktiebolaget LM Ericsson (publ)

7.54

+2.17%

CIS.DE Cisco Systems, Inc.

55.61

+0.89%

ADV.DE Adtran Networks SE

20.30

+0.50%

QH9.DE ADTRAN Holdings, Inc.

7.58

+3.47%

NOA3.DE Nokia Oyj

4.6550

-0.11%

ERCB.DE Telefonaktiebolaget LM Ericsson (publ)

7.64

+0.66%

FQT.DE Frequentis AG

44.30

+2.31%

M0YN.DE Mynaric AG

0.7240

-4.23%

E3B.DE Eutelsat Communications S.A.

3.8850

-1.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

aconnic AG (CFC.DE)

Related Tickers