XETRA - Delayed Quote EUR
CR Energy AG (CRZK.DE)
4.2400
-0.0500
(-1.17%)
At close: 5:36:07 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 4.3500 | 4.3500 | 4.2400 | 4.2400 | 4.2400 | 7,573 |
| May 8, 2025 | 4.3000 | 4.3400 | 4.2900 | 4.2900 | 4.2900 | 3,294 |
| May 7, 2025 | 4.3200 | 4.3200 | 4.2800 | 4.2800 | 4.2800 | 6,463 |
| May 6, 2025 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
| May 5, 2025 | 4.3000 | 4.3100 | 4.3000 | 4.3000 | 4.3000 | 6,506 |
| May 2, 2025 | 4.2600 | 4.3000 | 4.2300 | 4.2700 | 4.2700 | 9,256 |
| Apr 30, 2025 | 4.2300 | 4.2800 | 4.2300 | 4.2500 | 4.2500 | 4,272 |
| Apr 29, 2025 | 4.2500 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | - |
| Apr 28, 2025 | 4.0600 | 4.2300 | 4.0600 | 4.2200 | 4.2200 | 3,107 |
| Apr 25, 2025 | 4.0600 | 4.2100 | 4.0600 | 4.1500 | 4.1500 | 5,920 |
| Apr 24, 2025 | 4.1000 | 4.1100 | 4.1000 | 4.1000 | 4.1000 | 1,480 |
| Apr 23, 2025 | 4.2400 | 4.2500 | 3.8900 | 4.1200 | 4.1200 | 28,529 |
| Apr 22, 2025 | 4.1800 | 4.2400 | 4.1800 | 4.2200 | 4.2200 | 203 |
| Apr 17, 2025 | 4.2400 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 7,634 |
| Apr 16, 2025 | 4.2200 | 4.2400 | 4.2200 | 4.2400 | 4.2400 | 508 |
| Apr 15, 2025 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Apr 14, 2025 | 4.3100 | 4.3200 | 4.2700 | 4.2700 | 4.2700 | 2,316 |
| Apr 11, 2025 | 4.2700 | 4.2700 | 4.1900 | 4.2700 | 4.2700 | 146 |
| Apr 10, 2025 | 4.0300 | 4.3400 | 4.0300 | 4.3200 | 4.3200 | 5,937 |
| Apr 9, 2025 | 4.5200 | 4.5200 | 4.1500 | 4.1700 | 4.1700 | 7,439 |
| Apr 8, 2025 | 4.5400 | 4.5400 | 4.4400 | 4.4400 | 4.4400 | 2,034 |
| Apr 7, 2025 | 4.4400 | 4.4400 | 3.8800 | 4.1900 | 4.1900 | 15,742 |
| Apr 4, 2025 | 4.6200 | 4.6600 | 4.5600 | 4.5600 | 4.5600 | 2,918 |
| Apr 3, 2025 | 4.6900 | 4.7000 | 4.6300 | 4.6500 | 4.6500 | 2,549 |
| Apr 2, 2025 | 4.8400 | 4.8400 | 4.6000 | 4.6800 | 4.6800 | 16,808 |
| Apr 1, 2025 | 4.8700 | 4.8700 | 4.5900 | 4.7500 | 4.7500 | 19,504 |
| Mar 31, 2025 | 4.7600 | 4.8700 | 4.7600 | 4.8400 | 4.8400 | 2,272 |
| Mar 28, 2025 | 4.8300 | 4.8800 | 4.7700 | 4.8400 | 4.8400 | 4,950 |
| Mar 27, 2025 | 4.7600 | 4.8700 | 4.7600 | 4.8100 | 4.8100 | 1,026 |
| Mar 26, 2025 | 4.7600 | 4.8500 | 4.7600 | 4.8100 | 4.8100 | 2,676 |
| Mar 25, 2025 | 4.8400 | 4.8800 | 4.7700 | 4.7700 | 4.7700 | 5,930 |
| Mar 24, 2025 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| Mar 21, 2025 | 4.8000 | 4.8000 | 4.7300 | 4.7700 | 4.7700 | 11,200 |
| Mar 20, 2025 | 4.7100 | 4.7700 | 4.7100 | 4.7700 | 4.7700 | 1,759 |
| Mar 19, 2025 | 4.8900 | 4.8900 | 4.7000 | 4.7600 | 4.7600 | 12,493 |
| Mar 18, 2025 | 4.8900 | 4.8900 | 4.7500 | 4.8900 | 4.8900 | 3,310 |
| Mar 17, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Mar 14, 2025 | 4.8800 | 4.8800 | 4.7500 | 4.8000 | 4.8000 | 7,465 |
| Mar 13, 2025 | 4.8200 | 4.8700 | 4.8100 | 4.8700 | 4.8700 | 2,021 |
| Mar 12, 2025 | 4.9300 | 4.9300 | 4.8200 | 4.8500 | 4.8500 | 8,020 |
| Mar 11, 2025 | 4.8000 | 4.9300 | 4.7800 | 4.7800 | 4.7800 | 12,556 |
| Mar 10, 2025 | 4.9400 | 4.9400 | 4.8300 | 4.8700 | 4.8700 | 2,475 |
| Mar 7, 2025 | 4.9400 | 4.9400 | 4.7700 | 4.8600 | 4.8600 | 10,844 |
| Mar 6, 2025 | 4.8000 | 4.9400 | 4.7600 | 4.8500 | 4.8500 | 7,846 |
| Mar 5, 2025 | 4.9300 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | - |
| Mar 4, 2025 | 4.9100 | 4.9400 | 4.7600 | 4.8400 | 4.8400 | 1,669 |
| Mar 3, 2025 | 4.8500 | 4.9200 | 4.7000 | 4.8500 | 4.8500 | 2,550 |
| Feb 28, 2025 | 4.8800 | 4.8800 | 4.7400 | 4.8000 | 4.8000 | 12,817 |
| Feb 27, 2025 | 4.8300 | 4.8600 | 4.8000 | 4.8500 | 4.8500 | 901 |
| Feb 26, 2025 | 4.9600 | 4.9600 | 4.8400 | 4.8600 | 4.8600 | 1,470 |
| Feb 25, 2025 | 4.9600 | 4.9600 | 4.8600 | 4.8600 | 4.8600 | 394 |
| Feb 24, 2025 | 4.9400 | 5.0000 | 4.9000 | 4.9300 | 4.9300 | 3,887 |
| Feb 21, 2025 | 4.9000 | 4.9200 | 4.9000 | 4.9200 | 4.9200 | 5,308 |
| Feb 20, 2025 | 4.9800 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 3,300 |
| Feb 19, 2025 | 4.9200 | 4.9800 | 4.8900 | 4.9400 | 4.9400 | 859 |
| Feb 18, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Feb 17, 2025 | 4.9000 | 4.9700 | 4.9000 | 4.9700 | 4.9700 | 1,113 |
| Feb 14, 2025 | 4.8200 | 4.9300 | 4.8200 | 4.9300 | 4.9300 | 206 |
| Feb 13, 2025 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| Feb 12, 2025 | 4.9400 | 4.9400 | 4.8200 | 4.8200 | 4.8200 | 1,638 |
| Feb 11, 2025 | 4.9700 | 4.9800 | 4.8600 | 4.9600 | 4.9600 | 6,971 |
| Feb 10, 2025 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| Feb 7, 2025 | 4.9900 | 4.9900 | 4.8000 | 4.8100 | 4.8100 | 2,273 |
| Feb 6, 2025 | 4.9400 | 4.9400 | 4.8700 | 4.9100 | 4.9100 | 2,466 |
| Feb 5, 2025 | 5.0200 | 5.0200 | 4.9700 | 4.9700 | 4.9700 | 800 |
| Feb 4, 2025 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 32 |
| Feb 3, 2025 | 5.1000 | 5.1000 | 4.9300 | 5.0000 | 5.0000 | 877 |
| Jan 31, 2025 | 5.0600 | 5.1000 | 5.0600 | 5.0800 | 5.0800 | 2,600 |
| Jan 30, 2025 | 4.8800 | 5.1800 | 4.8800 | 5.1800 | 5.1800 | 5,465 |
| Jan 29, 2025 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Jan 28, 2025 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 1,791 |
| Jan 27, 2025 | 4.9200 | 4.9500 | 4.8700 | 4.8900 | 4.8900 | 1,536 |
| Jan 24, 2025 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Jan 23, 2025 | 5.0600 | 5.0600 | 4.9000 | 4.9000 | 4.9000 | 1,007 |
| Jan 22, 2025 | 4.9200 | 4.9900 | 4.9000 | 4.9900 | 4.9900 | 1,800 |
| Jan 21, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Jan 20, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Jan 17, 2025 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Jan 16, 2025 | 5.1200 | 5.1200 | 4.9700 | 4.9700 | 4.9700 | 602 |
| Jan 15, 2025 | 5.1200 | 5.1200 | 5.0000 | 5.0000 | 5.0000 | 2,636 |
| Jan 14, 2025 | 5.1000 | 5.1200 | 5.1000 | 5.1000 | 5.1000 | 5,720 |
| Jan 13, 2025 | 5.1800 | 5.1800 | 5.1000 | 5.1400 | 5.1400 | 2,244 |
| Jan 10, 2025 | 5.2000 | 5.2200 | 5.1000 | 5.1600 | 5.1600 | 3,920 |
| Jan 9, 2025 | 5.1200 | 5.1600 | 5.1200 | 5.1600 | 5.1600 | 80 |
| Jan 8, 2025 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Jan 7, 2025 | 5.2400 | 5.2400 | 5.1000 | 5.1600 | 5.1600 | - |
| Jan 6, 2025 | 5.1800 | 5.2400 | 5.1000 | 5.1200 | 5.1200 | 3,424 |
| Jan 3, 2025 | 4.8900 | 5.0600 | 4.8900 | 5.0200 | 5.0200 | 3,409 |
| Jan 2, 2025 | 4.8900 | 4.8900 | 4.8200 | 4.8300 | 4.8300 | 823 |
| Dec 30, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Dec 27, 2024 | 4.8600 | 4.8700 | 4.8400 | 4.8400 | 4.8400 | 508 |
| Dec 23, 2024 | 4.9700 | 4.9700 | 4.8400 | 4.8400 | 4.8400 | 2,338 |
| Dec 20, 2024 | 4.8800 | 4.8800 | 4.8500 | 4.8500 | 4.8500 | 1,450 |
| Dec 19, 2024 | 4.8600 | 4.9000 | 4.8600 | 4.8700 | 4.8700 | 54 |
| Dec 18, 2024 | 4.9000 | 4.9300 | 4.9000 | 4.9300 | 4.9300 | 2,086 |
| Dec 17, 2024 | 4.7900 | 4.9000 | 4.7900 | 4.8600 | 4.8600 | 3,176 |
| Dec 16, 2024 | 4.8900 | 4.8900 | 4.8000 | 4.8400 | 4.8400 | 1,106 |
| Dec 13, 2024 | 4.9000 | 4.9000 | 4.8700 | 4.8700 | 4.8700 | 3,170 |
| Dec 12, 2024 | 4.8000 | 4.8500 | 4.7800 | 4.8500 | 4.8500 | 867 |
| Dec 11, 2024 | 4.8500 | 4.9300 | 4.7800 | 4.7800 | 4.7800 | 1,021 |
| Dec 10, 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| Dec 9, 2024 | 5.1000 | 5.1000 | 5.0800 | 5.0800 | 5.0800 | 36 |
| Dec 6, 2024 | 4.9600 | 5.0800 | 4.9500 | 5.0600 | 5.0600 | 10,030 |
| Dec 5, 2024 | 4.9600 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 3,784 |
| Dec 4, 2024 | 5.0600 | 5.1000 | 5.0000 | 5.0600 | 5.0600 | 1,501 |
| Dec 3, 2024 | 5.1400 | 5.1600 | 5.1200 | 5.1200 | 5.1200 | 8,708 |
| Dec 2, 2024 | 5.2800 | 5.2800 | 5.1400 | 5.1600 | 5.1600 | 1,463 |
| Nov 29, 2024 | 5.2400 | 5.2400 | 5.1400 | 5.1800 | 5.1800 | 1,573 |
| Nov 28, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Nov 27, 2024 | 5.1600 | 5.2000 | 5.1600 | 5.2000 | 5.2000 | 8 |
| Nov 26, 2024 | 5.2000 | 5.2800 | 5.2000 | 5.2200 | 5.2200 | 1,196 |
| Nov 25, 2024 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| Nov 22, 2024 | 5.2800 | 5.2800 | 5.2600 | 5.2600 | 5.2600 | 382 |
| Nov 21, 2024 | 5.1600 | 5.2800 | 5.1600 | 5.2400 | 5.2400 | 2,580 |
| Nov 20, 2024 | 5.3600 | 5.3800 | 5.1600 | 5.2200 | 5.2200 | 2,236 |
| Nov 19, 2024 | 5.1800 | 5.2800 | 5.1800 | 5.2800 | 5.2800 | 130 |
| Nov 18, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Nov 15, 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Nov 14, 2024 | 5.3000 | 5.3600 | 5.2800 | 5.2800 | 5.2800 | 3,007 |
| Nov 13, 2024 | 5.1800 | 5.3000 | 5.1600 | 5.2400 | 5.2400 | 5,323 |
| Nov 12, 2024 | 5.3600 | 5.3600 | 5.2000 | 5.2600 | 5.2600 | 1,333 |
| Nov 11, 2024 | 5.3000 | 5.5800 | 5.2600 | 5.2600 | 5.2600 | 11,578 |
| Nov 8, 2024 | 5.6200 | 5.6200 | 5.2600 | 5.3600 | 5.3600 | 15,685 |
| Nov 7, 2024 | 5.7800 | 5.7800 | 5.6200 | 5.6200 | 5.6200 | 2,201 |
| Nov 6, 2024 | 5.6400 | 5.6400 | 5.6200 | 5.6200 | 5.6200 | 330 |
| Nov 5, 2024 | 5.7800 | 5.7800 | 5.6400 | 5.6400 | 5.6400 | 353 |
| Nov 4, 2024 | 5.6800 | 5.7400 | 5.6800 | 5.6800 | 5.6800 | 5,402 |
| Nov 1, 2024 | 5.6800 | 5.7000 | 5.6200 | 5.6800 | 5.6800 | 2,014 |
| Oct 31, 2024 | 5.8000 | 5.8400 | 5.7200 | 5.7200 | 5.7200 | 712 |
| Oct 30, 2024 | 5.8800 | 5.8800 | 5.7400 | 5.7600 | 5.7600 | 3,234 |
| Oct 29, 2024 | 5.8000 | 5.8000 | 5.7600 | 5.7600 | 5.7600 | 3,835 |
| Oct 28, 2024 | 5.7800 | 5.8600 | 5.7200 | 5.8600 | 5.8600 | 804 |
| Oct 25, 2024 | 5.9000 | 5.9000 | 5.8400 | 5.8400 | 5.8400 | - |
| Oct 24, 2024 | 5.8800 | 5.9400 | 5.8000 | 5.8400 | 5.8400 | 792 |
| Oct 23, 2024 | 5.9000 | 5.9200 | 5.8000 | 5.8000 | 5.8000 | 89 |
| Oct 22, 2024 | 5.8800 | 5.8800 | 5.7600 | 5.8200 | 5.8200 | 8,550 |
| Oct 21, 2024 | 5.7600 | 5.8400 | 5.7600 | 5.8200 | 5.8200 | 3,562 |
| Oct 18, 2024 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | - |
| Oct 17, 2024 | 5.9000 | 5.9000 | 5.7200 | 5.7800 | 5.7800 | 2,433 |
| Oct 16, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Oct 15, 2024 | 5.9600 | 5.9600 | 5.8400 | 5.8400 | 5.8400 | 44 |
| Oct 14, 2024 | 6.0200 | 6.0200 | 5.7800 | 5.9000 | 5.9000 | 6,575 |
| Oct 11, 2024 | 6.0200 | 6.0200 | 5.9200 | 6.0000 | 6.0000 | 365 |
| Oct 10, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Oct 9, 2024 | 5.9400 | 6.0000 | 5.9400 | 5.9600 | 5.9600 | 78 |
| Oct 8, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
| Oct 7, 2024 | 6.0000 | 6.0400 | 5.9000 | 6.0200 | 6.0200 | 1,826 |
| Oct 4, 2024 | 5.9400 | 6.0000 | 5.9400 | 6.0000 | 6.0000 | 99 |
| Oct 3, 2024 | 5.9600 | 6.0000 | 5.9600 | 5.9600 | 5.9600 | 1,185 |
| Oct 2, 2024 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | 5.9800 | 4,236 |
| Oct 1, 2024 | 6.0400 | 6.1000 | 6.0000 | 6.0600 | 6.0600 | 6,694 |
| Sep 30, 2024 | 5.9200 | 6.0600 | 5.9200 | 6.0400 | 6.0400 | 4,245 |
| Sep 27, 2024 | 5.9400 | 5.9400 | 5.8400 | 5.8800 | 5.8800 | 573 |
| Sep 26, 2024 | 5.8600 | 5.9000 | 5.8200 | 5.9000 | 5.9000 | 3,864 |
| Sep 25, 2024 | 5.8200 | 5.8600 | 5.8200 | 5.8600 | 5.8600 | 4,400 |
| Sep 24, 2024 | 5.9000 | 5.9600 | 5.9000 | 5.9600 | 5.9600 | 2,031 |
| Sep 23, 2024 | 5.8200 | 6.0000 | 5.8200 | 6.0000 | 6.0000 | 2,983 |
| Sep 20, 2024 | 5.9400 | 5.9400 | 5.8400 | 5.8800 | 5.8800 | 1,744 |
| Sep 19, 2024 | 6.0000 | 6.0000 | 5.9800 | 5.9800 | 5.9800 | 333 |
| Sep 18, 2024 | 6.1000 | 6.1200 | 6.0400 | 6.0400 | 6.0400 | 4,432 |
| Sep 17, 2024 | 5.9400 | 6.0600 | 5.9400 | 6.0600 | 6.0600 | 4,394 |
| Sep 16, 2024 | 5.9200 | 5.9400 | 5.8200 | 5.8800 | 5.8800 | 472 |
| Sep 13, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| Sep 12, 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 250 |
| Sep 11, 2024 | 5.8200 | 5.8800 | 5.8200 | 5.8800 | 5.8800 | 622 |
| Sep 10, 2024 | 5.9600 | 5.9800 | 5.8400 | 5.8600 | 5.8600 | 4,100 |
| Sep 9, 2024 | 5.9800 | 5.9800 | 5.9000 | 5.9400 | 5.9400 | 321 |
| Sep 6, 2024 | 5.8600 | 5.9600 | 5.8600 | 5.9200 | 5.9200 | 1,460 |
| Sep 5, 2024 | 5.8800 | 5.9400 | 5.8800 | 5.9400 | 5.9400 | 600 |
| Sep 4, 2024 | 5.9400 | 5.9400 | 5.8200 | 5.9000 | 5.9000 | 7,099 |
| Sep 3, 2024 | 5.9800 | 5.9800 | 5.9200 | 5.9200 | 5.9200 | 10,713 |
| Sep 2, 2024 | 6.1200 | 6.1200 | 5.9200 | 6.0200 | 6.0200 | 2,793 |
| Aug 30, 2024 | 6.0800 | 6.1000 | 5.9800 | 6.0600 | 6.0600 | 2,995 |
| Aug 29, 2024 | 5.9800 | 6.1200 | 5.9200 | 6.0800 | 6.0800 | 7,134 |
| Aug 28, 2024 | 6.1000 | 6.1000 | 5.9600 | 5.9600 | 5.9600 | 2,341 |
| Aug 27, 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1400 | 6.1400 | 1,229 |
| Aug 26, 2024 | 6.1400 | 6.1800 | 6.1000 | 6.1000 | 6.1000 | 1,663 |
| Aug 23, 2024 | 6.3600 | 6.3600 | 6.1200 | 6.1200 | 6.1200 | 1,777 |
| Aug 22, 2024 | 6.3400 | 6.3400 | 6.2800 | 6.2800 | 6.2800 | 100 |
| Aug 21, 2024 | 6.4800 | 6.4800 | 6.2600 | 6.3000 | 6.3000 | 1,696 |
| Aug 20, 2024 | 6.4800 | 6.5000 | 6.4000 | 6.4000 | 6.4000 | 3,961 |
| Aug 19, 2024 | 5.9000 | 6.6000 | 5.9000 | 6.4400 | 6.4400 | 14,057 |
| Aug 16, 2024 | 6.0000 | 6.0000 | 5.9400 | 5.9800 | 5.9800 | 1,000 |
| Aug 15, 2024 | 6.1400 | 6.1400 | 6.0800 | 6.0800 | 6.0800 | 115 |
| Aug 14, 2024 | 6.1000 | 6.2200 | 6.1000 | 6.1000 | 6.1000 | 1,151 |
| Aug 13, 2024 | 5.9200 | 6.2400 | 5.9200 | 6.0600 | 6.0600 | 7,594 |
| Aug 12, 2024 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | - |
| Aug 9, 2024 | 6.0000 | 6.1200 | 6.0000 | 6.1200 | 6.1200 | 202 |
| Aug 8, 2024 | 6.2400 | 6.2600 | 6.0800 | 6.0800 | 6.0800 | 6,216 |
| Aug 7, 2024 | 6.2400 | 6.2400 | 6.1400 | 6.1400 | 6.1400 | 10 |
| Aug 6, 2024 | 6.1800 | 6.2000 | 6.1200 | 6.1200 | 6.1200 | 1,106 |
| Aug 5, 2024 | 5.7600 | 6.3000 | 5.1000 | 6.1000 | 6.1000 | 50,506 |
| Aug 2, 2024 | 6.7800 | 6.7800 | 6.3200 | 6.3200 | 6.3200 | 4,008 |
| Aug 1, 2024 | 6.7200 | 6.7800 | 6.6200 | 6.6200 | 6.6200 | 4,468 |
| Jul 31, 2024 | 6.4400 | 6.8000 | 6.4400 | 6.7000 | 6.7000 | 11,771 |
| Jul 30, 2024 | 6.2400 | 6.5200 | 6.2400 | 6.5200 | 6.5200 | 8,342 |
| Jul 29, 2024 | 6.2400 | 6.3000 | 6.2000 | 6.2800 | 6.2800 | 11,840 |
| Jul 26, 2024 | 5.8600 | 6.2000 | 5.8600 | 6.2000 | 6.2000 | 2,691 |
| Jul 25, 2024 | 4:1 Stock Splits | |||||
| Jul 25, 2024 | 6.1200 | 6.1200 | 5.7600 | 5.7600 | 5.7600 | 9,152 |
| Jul 24, 2024 | 5.5250 | 5.7750 | 5.5250 | 5.7750 | 5.7750 | 10,608 |
| Jul 23, 2024 | 5.9500 | 5.9500 | 5.4000 | 5.4750 | 5.4750 | 19,540 |
| Jul 22, 2024 | 5.9250 | 5.9750 | 5.9000 | 5.9000 | 5.9000 | 4,240 |
| Jul 19, 2024 | 6.0750 | 6.0750 | 5.9250 | 5.9250 | 5.9250 | 4,440 |
| Jul 18, 2024 | 6.2000 | 6.2250 | 6.0750 | 6.0750 | 6.0750 | 2,172 |
| Jul 17, 2024 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | 6.2000 | 204 |
| Jul 16, 2024 | 6.2500 | 6.2500 | 6.1000 | 6.2000 | 6.2000 | 4,964 |
| Jul 15, 2024 | 6.3250 | 6.3250 | 6.2250 | 6.2750 | 6.2750 | 1,740 |
| Jul 12, 2024 | 6.2750 | 6.3000 | 6.2250 | 6.2500 | 6.2500 | 2,928 |
| Jul 11, 2024 | 6.1750 | 6.2750 | 6.1750 | 6.2500 | 6.2500 | 1,200 |
| Jul 10, 2024 | 6.2750 | 6.2750 | 6.2250 | 6.2500 | 6.2500 | 4,044 |
| Jul 9, 2024 | 6.2750 | 6.3250 | 6.2500 | 6.2750 | 6.2750 | 2,508 |
| Jul 8, 2024 | 6.2750 | 6.2750 | 6.2000 | 6.2750 | 6.2750 | 1,184 |
| Jul 5, 2024 | 6.1750 | 6.2500 | 6.1750 | 6.2250 | 6.2250 | 5,244 |
| Jul 4, 2024 | 6.3250 | 6.3250 | 6.2250 | 6.2250 | 6.2250 | 2,916 |
| Jul 3, 2024 | 6.5250 | 6.5250 | 6.3250 | 6.4250 | 6.4250 | 3,960 |
| Jul 2, 2024 | 6.9000 | 6.9000 | 6.5250 | 6.5250 | 6.5250 | 13,512 |
| Jul 1, 2024 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | 6.8500 | 1,120 |
| Jun 28, 2024 | 6.8250 | 6.8250 | 6.7000 | 6.8250 | 6.8250 | 3,868 |
| Jun 27, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
| Jun 26, 2024 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | 6.8000 | 3,692 |
| Jun 25, 2024 | 6.7500 | 7.0000 | 6.6750 | 7.0000 | 7.0000 | 6,668 |
| Jun 24, 2024 | 6.7250 | 6.7750 | 6.7000 | 6.7750 | 6.7750 | 4,020 |
| Jun 21, 2024 | 6.8500 | 6.9000 | 6.5250 | 6.7250 | 6.7250 | 24,132 |
| Jun 20, 2024 | 6.9750 | 6.9750 | 6.8750 | 6.9250 | 6.9250 | 1,716 |
| Jun 19, 2024 | 6.8750 | 6.9250 | 6.8750 | 6.9250 | 6.9250 | 80 |
| Jun 18, 2024 | 6.9750 | 6.9750 | 6.9750 | 6.9750 | 6.9750 | - |
| Jun 17, 2024 | 7.1250 | 7.1250 | 6.9250 | 6.9750 | 6.9750 | 7,764 |
| Jun 14, 2024 | 7.1500 | 7.1500 | 7.0000 | 7.1000 | 7.1000 | 2,292 |
| Jun 13, 2024 | 7.0250 | 7.1500 | 6.9500 | 7.1500 | 7.1500 | 3,196 |
| Jun 12, 2024 | 7.0000 | 7.0750 | 6.9500 | 7.0250 | 7.0250 | 564 |
| Jun 11, 2024 | 7.0500 | 7.0500 | 6.9000 | 6.9000 | 6.9000 | 2,620 |
| Jun 10, 2024 | 7.1000 | 7.2000 | 7.0500 | 7.2000 | 7.2000 | 2,944 |
| Jun 7, 2024 | 7.0500 | 7.2500 | 7.0500 | 7.1750 | 7.1750 | 7,136 |
| Jun 6, 2024 | 7.0000 | 7.2000 | 6.9750 | 7.0500 | 7.0500 | 13,028 |
| Jun 5, 2024 | 7.1750 | 7.2000 | 7.0000 | 7.1000 | 7.1000 | 4,392 |
| Jun 4, 2024 | 7.0500 | 7.1250 | 7.0000 | 7.1250 | 7.1250 | 1,260 |
| Jun 3, 2024 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | 7.1000 | 2,300 |
| May 31, 2024 | 7.1250 | 7.2500 | 6.9750 | 7.1250 | 7.1250 | 12,776 |
| May 30, 2024 | 7.1750 | 7.2750 | 7.1000 | 7.1250 | 7.1250 | 5,908 |
| May 29, 2024 | 7.4500 | 7.4750 | 7.2000 | 7.2000 | 7.2000 | 9,204 |
| May 28, 2024 | 7.4500 | 7.5500 | 7.3250 | 7.4500 | 7.4500 | 15,836 |
| May 27, 2024 | 7.2500 | 7.4000 | 7.2500 | 7.3250 | 7.3250 | 10,408 |
| May 24, 2024 | 7.1750 | 7.3000 | 7.1750 | 7.2250 | 7.2250 | 12,700 |
| May 23, 2024 | 7.3000 | 7.3000 | 6.9750 | 7.1750 | 7.1750 | 6,112 |
| May 22, 2024 | 7.1500 | 7.3000 | 7.1500 | 7.2750 | 7.2750 | 5,668 |
| May 21, 2024 | 7.2250 | 7.2750 | 7.1500 | 7.1500 | 7.1500 | 6,356 |
| May 20, 2024 | 7.1250 | 7.3000 | 7.0500 | 7.3000 | 7.3000 | 7,440 |
| May 17, 2024 | 7.1000 | 7.2500 | 7.1000 | 7.2000 | 7.2000 | 5,832 |
| May 16, 2024 | 7.0000 | 7.2250 | 7.0000 | 7.2000 | 7.2000 | 16,476 |
| May 15, 2024 | 7.1250 | 7.2000 | 6.8500 | 7.1000 | 7.1000 | 5,176 |
| May 14, 2024 | 7.1250 | 7.1250 | 7.0500 | 7.0500 | 7.0500 | 5,872 |
| May 13, 2024 | 7.2250 | 7.2250 | 7.0500 | 7.1250 | 7.1250 | 4,952 |
| May 10, 2024 | 6.8750 | 7.2250 | 6.8250 | 7.2250 | 7.2250 | 23,900 |
| May 9, 2024 | 6.7750 | 6.8750 | 6.6500 | 6.8750 | 6.8750 | 8,136 |
Related Tickers
PZS.DE Scherzer & Co. AG
2.1400
0.00%
LQAG.DE Laiqon AG
3.7400
-1.84%
CPX.DE capsensixx AG
16.60
0.00%
M5S.DE H2 Core AG
0.6550
-8.39%
EFF.DE Deutsche Effecten- und Wechsel-Beteiligungsgesellschaft AG
0.2960
0.00%
PGH.DE The Payments Group Holding GmbH & Co KGaA
0.6350
-0.78%
ANI.DE Amundi S.A.
74.50
+2.55%
A7A.DE Heliad AG
14.30
-2.05%
D77.DE DN Deutsche Nachhaltigkeit AG
2.7200
0.00%
14D.DE tokentus investment AG
1.1500
+6.48%