Frankfurt - Delayed Quote EUR

Carbon Streaming Corporation (M2Q.F)

0.3000
+0.0300
+(11.11%)
At close: May 23 at 9:52:48 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20250.27000.30000.27000.30000.30001,000
May 22, 20250.27000.27000.27000.27000.2700-
May 21, 20250.27000.27400.27000.27400.2740-
May 20, 20250.27000.27000.27000.27000.2700-
May 19, 20250.28000.28000.28000.28000.2800-
May 16, 20250.28000.28000.28000.28000.2800-
May 15, 20250.28000.28000.28000.28000.2800-
May 14, 20250.28000.28000.28000.28000.2800-
May 13, 20250.30000.32000.30000.32000.320010,000
May 12, 20250.27000.27000.27000.27000.2700-
May 9, 20250.27000.27000.27000.27000.2700-
May 8, 20250.27000.27200.27000.27200.272020
May 7, 20250.27000.27000.27000.27000.2700-
May 6, 20250.27000.27000.27000.27000.2700-
May 5, 20250.27000.27200.27000.27000.2700100
May 2, 20250.27000.27000.27000.27000.2700-
Apr 30, 20250.27000.27000.27000.27000.2700-
Apr 29, 20250.26000.26000.26000.26000.2600-
Apr 28, 20250.26000.26000.26000.26000.2600-
Apr 25, 20250.26000.26000.26000.26000.2600-
Apr 24, 20250.26000.26000.26000.26000.2600-
Apr 23, 20250.26000.26000.26000.26000.2600-
Apr 22, 20250.26000.26000.26000.26000.2600-
Apr 17, 20250.26000.26000.26000.26000.2600-
Apr 16, 20250.26000.26000.26000.26000.2600-
Apr 15, 20250.26000.26000.26000.26000.2600-
Apr 14, 20250.26000.26000.26000.26000.2600-
Apr 11, 20250.26000.26000.26000.26000.2600-
Apr 10, 20250.25600.26200.25600.26200.2620-
Apr 9, 20250.25600.25600.25600.25600.2560-
Apr 8, 20250.26000.26000.26000.26000.2600-
Apr 7, 20250.26000.26000.26000.26000.2600-
Apr 4, 20250.27600.27600.27600.27600.2760-
Apr 3, 20250.26000.26000.26000.26000.2600-
Apr 2, 20250.26000.26000.26000.26000.260060
Apr 1, 20250.26000.26200.26000.26200.26202
Mar 31, 20250.26000.26000.26000.26000.2600-
Mar 28, 20250.26000.26000.26000.26000.2600-
Mar 27, 20250.26000.26200.26000.26200.26206
Mar 26, 20250.26000.26200.26000.26200.2620500
Mar 25, 20250.26000.26000.26000.26000.2600-
Mar 24, 20250.26000.26000.26000.26000.2600-
Mar 21, 20250.26000.26000.26000.26000.2600-
Mar 20, 20250.26000.26000.26000.26000.2600-
Mar 19, 20250.26000.26200.26000.26000.26002,150
Mar 18, 20250.26000.26000.26000.26000.2600-
Mar 17, 20250.26000.26000.26000.26000.2600-
Mar 14, 20250.26000.26000.26000.26000.2600-
Mar 13, 20250.26000.26000.26000.26000.2600-
Mar 12, 20250.26000.26000.26000.26000.2600-
Mar 11, 20250.26000.26000.26000.26000.2600-
Mar 10, 20250.26000.26000.26000.26000.2600-
Mar 7, 20250.26000.26000.26000.26000.2600-
Mar 6, 20250.26000.26200.26000.26200.2620160
Mar 5, 20250.26000.34800.26000.34800.34803,191
Mar 4, 20250.21000.21000.21000.21000.2100-
Mar 3, 20250.28600.38000.28600.38000.3800937
Feb 28, 20250.28600.28600.28600.28600.2860-
Feb 27, 20250.28000.38000.28000.29200.2920693
Feb 26, 20250.28000.29000.28000.29000.2900-
Feb 25, 20250.26600.36000.26600.36000.36004,138
Feb 24, 20250.26400.26400.26400.26400.2640-
Feb 21, 20250.27400.27400.27400.27400.2740-
Feb 20, 20250.26200.26200.26200.26200.2620-
Feb 19, 20250.25600.25600.25600.25600.2560-
Feb 18, 20250.28600.28600.28600.28600.2860-
Feb 17, 20250.25200.25200.25200.25200.2520-
Feb 14, 20250.32000.32000.32000.32000.32005,000
Feb 13, 20250.32000.32000.32000.32000.3200-
Feb 12, 20250.32000.32000.32000.32000.3200-
Feb 11, 20250.32000.32000.32000.32000.3200-
Feb 10, 20250.32200.32200.32000.32200.322097
Feb 7, 20250.32000.32000.32000.32000.3200-
Feb 6, 20250.32000.32000.32000.32000.3200-
Feb 5, 20250.32000.32000.32000.32000.3200-
Feb 4, 20250.32000.32000.32000.32000.3200-
Feb 3, 20250.32000.32000.32000.32000.32004,186
Jan 31, 20250.32600.32600.32600.32600.3260-
Jan 30, 20250.32600.32600.32600.32600.3260-
Jan 29, 20250.32600.32600.32600.32600.3260-
Jan 28, 20250.32600.32600.32600.32600.3260-
Jan 27, 20250.36200.36200.36000.36000.36005,016
Jan 24, 20250.36200.36200.36200.36200.3620-
Jan 23, 20250.36000.36000.36000.36000.3600-
Jan 22, 20250.36200.36200.36000.36000.36002,748
Jan 21, 20250.36000.36000.36000.36000.36002,500
Jan 20, 20250.36000.36000.36000.36000.3600-
Jan 17, 20250.36000.36000.36000.36000.3600-
Jan 16, 20250.36000.36200.36000.36200.3620235
Jan 15, 20250.36000.36000.36000.36000.3600-
Jan 14, 20250.36000.36200.36000.36200.3620850
Jan 13, 20250.35000.36200.35000.36000.3600390
Jan 10, 20250.35000.41000.35000.41000.41003,000
Jan 9, 20250.33400.33400.33400.33400.3340-
Jan 8, 20250.30000.30000.30000.30000.3000-
Jan 7, 20250.29400.29400.29400.29400.2940-
Jan 6, 20250.29400.29400.29400.29400.2940-
Jan 3, 20250.29400.32400.29400.32400.3240110
Jan 2, 20250.29400.30200.29400.30200.3020481
Dec 30, 20240.29000.29000.29000.29000.2900-
Dec 27, 20240.26600.32600.26600.32600.326018
Dec 23, 20240.27000.30800.27000.30800.30801,475
Dec 20, 20240.27000.29200.27000.29200.2920-
Dec 19, 20240.26800.33000.26800.33000.33001,580
Dec 18, 20240.26800.26800.26800.26800.2680-
Dec 17, 20240.26800.26800.26800.26800.2680-
Dec 16, 20240.33000.33000.33000.33000.33001,000
Dec 13, 20240.33000.33000.33000.33000.3300-
Dec 12, 20240.33000.33000.33000.33000.3300-
Dec 11, 20240.29400.29400.29400.29400.2940-
Dec 10, 20240.32000.32000.32000.32000.32001,600
Dec 9, 20240.32000.32000.32000.32000.3200-
Dec 6, 20240.32000.32000.32000.32000.3200-
Dec 5, 20240.32000.32000.32000.32000.32003,000
Dec 4, 20240.32000.32000.32000.32000.3200820
Dec 3, 20240.32000.32200.32000.32200.322050
Dec 2, 20240.28800.28800.28800.28800.2880-
Nov 29, 20240.29000.30400.29000.30400.304040
Nov 28, 20240.29000.30600.29000.30600.3060-
Nov 27, 20240.29000.29200.29000.29200.292032
Nov 26, 20240.29000.29000.29000.29000.2900-
Nov 25, 20240.29000.29000.29000.29000.2900-
Nov 22, 20240.29000.30800.29000.30800.30802,340
Nov 21, 20240.29000.29000.29000.29000.2900-
Nov 20, 20240.29000.29200.29000.29200.2920390
Nov 19, 20240.29000.29000.29000.29000.2900-
Nov 18, 20240.29000.29200.29000.29200.292028
Nov 15, 20240.29000.29000.29000.29000.2900-
Nov 14, 20240.29000.29000.29000.29000.2900-
Nov 13, 20240.29000.33000.29000.29000.29001,500
Nov 12, 20240.29000.29000.29000.29000.2900-
Nov 11, 20240.29000.29000.29000.29000.2900-
Nov 8, 20240.29000.29000.29000.29000.2900-
Nov 7, 20240.29000.29000.29000.29000.2900-
Nov 6, 20240.29000.29000.29000.29000.2900-
Nov 5, 20240.28000.28000.28000.28000.2800-
Nov 4, 20240.28000.32400.28000.32400.32403,000
Nov 1, 20240.28000.28000.28000.28000.2800-
Oct 31, 20240.28000.28000.28000.28000.2800-
Oct 30, 20240.28000.31000.28000.28200.28202,250
Oct 29, 20240.28000.28200.28000.28200.2820-
Oct 28, 20240.31200.31200.27400.28000.2800339
Oct 25, 20240.26400.26400.26400.26400.2640-
Oct 24, 20240.26600.26600.26600.26600.2660-
Oct 23, 20240.31200.31200.31200.31200.3120-
Oct 22, 20240.31800.32000.31800.32000.32004,460
Oct 21, 20240.32800.32800.32800.32800.3280-
Oct 18, 20240.31000.31000.31000.31000.3100-
Oct 17, 20240.33000.38000.33000.38000.38003,000
Oct 16, 20240.31000.31000.31000.31000.3100-
Oct 15, 20240.30000.30000.30000.30000.3000-
Oct 14, 20240.30000.30000.30000.30000.3000-
Oct 11, 20240.30000.31200.30000.31200.3120100
Oct 10, 20240.33000.33000.33000.33000.3300-
Oct 9, 20240.34000.34000.34000.34000.3400-
Oct 8, 20240.34000.34000.34000.34000.3400-
Oct 7, 20240.34000.34000.34000.34000.3400-
Oct 4, 20240.34000.34000.34000.34000.3400-
Oct 3, 20240.33000.33000.33000.33000.3300-
Oct 2, 20240.33000.33000.33000.33000.3300690
Oct 1, 20240.33000.33000.33000.33000.3300-
Sep 30, 20240.33000.34400.33000.34400.3440-
Sep 27, 20240.35000.35000.35000.35000.3500-
Sep 26, 20240.35000.35000.35000.35000.3500-
Sep 25, 20240.35000.35000.35000.35000.3500-
Sep 24, 20240.35000.35000.35000.35000.3500400
Sep 23, 20240.35000.36000.35000.36000.360019,077
Sep 20, 20240.35000.35000.35000.35000.3500-
Sep 19, 20240.35000.35000.35000.35000.3500-
Sep 18, 20240.32800.32800.32800.32800.3280-
Sep 17, 20240.34000.34000.34000.34000.3400-
Sep 16, 20240.34800.35600.34800.35600.3560-
Sep 13, 20240.36200.36200.36200.36200.3620-
Sep 12, 20240.38000.38000.38000.38000.3800-
Sep 11, 20240.38000.38000.38000.38000.3800-
Sep 10, 20240.38000.38000.38000.38000.3800-
Sep 9, 20240.38000.38000.38000.38000.3800-
Sep 6, 20240.38000.38000.38000.38000.3800-
Sep 5, 20240.38000.38000.38000.38000.3800-
Sep 4, 20240.38000.38000.38000.38000.3800600
Sep 3, 20240.38000.38000.38000.38000.3800-
Sep 2, 20240.38000.38000.38000.38000.3800-
Aug 30, 20240.38000.38000.38000.38000.3800-
Aug 29, 20240.38000.38000.38000.38000.3800-
Aug 28, 20240.38000.38000.38000.38000.3800-
Aug 27, 20240.38000.38000.38000.38000.3800-
Aug 26, 20240.38000.38000.38000.38000.3800-
Aug 23, 20240.37800.38400.37800.38200.38202,700
Aug 22, 20240.35400.37600.35400.37600.37605,350
Aug 21, 20240.33000.33000.33000.33000.3300100
Aug 20, 20240.35600.35600.35600.35600.3560-
Aug 19, 20240.42800.42800.42800.42800.4280-
Aug 16, 20240.45200.45200.45200.45200.4520-
Aug 15, 20240.44600.45400.44600.45400.4540479
Aug 14, 20240.47400.47400.47400.47400.4740-
Aug 13, 20240.51000.51000.51000.51000.5100922
Aug 12, 20240.49800.49800.49800.49800.4980-
Aug 9, 20240.49800.51500.49800.51500.51501,539
Aug 8, 20240.51000.51000.50500.50500.5050200
Aug 7, 20240.50000.50000.49800.49800.4980-
Aug 6, 20240.50000.50000.50000.50000.5000-
Aug 5, 20240.50500.50500.50500.50500.5050-
Aug 2, 20240.51000.51000.51000.51000.5100-
Aug 1, 20240.51000.51000.51000.51000.5100-
Jul 31, 20240.56000.56000.56000.56000.5600-
Jul 30, 20240.56000.56000.56000.56000.5600-
Jul 29, 20240.56000.56000.56000.56000.5600-
Jul 26, 20240.56000.56000.54500.54500.5450159
Jul 25, 20240.55500.55500.55500.55500.5550-
Jul 24, 20240.55500.55500.55500.55500.5550-
Jul 23, 20240.55000.55000.55000.55000.5500-
Jul 22, 20240.55500.55500.55500.55500.5550-
Jul 19, 20240.55500.55500.55000.55000.550012
Jul 18, 20240.56500.57500.56500.57500.5750-
Jul 17, 20240.56500.56500.56500.56500.5650-
Jul 16, 20240.56500.56500.56500.56500.5650-
Jul 15, 20240.56500.56500.56500.56500.5650-
Jul 12, 20240.54000.59500.54000.59500.59506,900
Jul 11, 20240.54500.54500.54500.54500.5450-
Jul 10, 20240.51500.51500.51500.51500.5150-
Jul 9, 20240.51500.51500.51500.51500.5150-
Jul 8, 20240.51500.55500.51500.55500.5550-
Jul 5, 20240.54500.57500.54500.57500.5750250
Jul 4, 20240.56500.56500.56500.56500.56501,500
Jul 3, 20240.54000.56000.54000.56000.5600100
Jul 2, 20240.55500.55500.55500.55500.5550-
Jul 1, 20240.55500.55500.55500.55500.5550-
Jun 28, 20240.61500.61500.61500.61500.6150460
Jun 27, 20240.66500.66500.66500.66500.6650-
Jun 26, 20240.66500.66500.62000.62000.62002,200
Jun 25, 20240.63000.63000.63000.63000.6300-
Jun 24, 20240.69000.69000.69000.69000.6900-
Jun 21, 20240.64000.66500.64000.66500.6650-
Jun 20, 20240.67000.67000.67000.67000.6700-
Jun 19, 20240.67000.67000.67000.67000.6700-
Jun 18, 20240.66000.66000.66000.66000.6600-
Jun 17, 20240.67500.67500.67500.67500.6750-
Jun 14, 20240.67000.67500.67000.67500.67501,690
Jun 13, 20240.66500.66500.66500.66500.6650-
Jun 12, 20240.67000.73000.67000.73000.73005,500
Jun 11, 20240.67000.67000.67000.67000.6700-
Jun 10, 20240.68500.69000.68500.68500.68506,117
Jun 7, 20240.63000.69500.63000.69500.69504,826
Jun 6, 20240.61500.71500.61500.71500.715013,250
Jun 5, 20240.59500.59500.59500.59500.59503,000
Jun 4, 20240.58000.58000.58000.58000.5800-
Jun 3, 20240.29400.69000.29400.69000.690086,565
May 31, 20240.32000.32000.32000.32000.3200-
May 30, 20240.31000.32000.31000.32000.3200-
May 29, 20240.32000.32200.32000.32200.32204,019
May 28, 20240.32000.32000.32000.32000.3200-
May 27, 20240.32200.38000.32000.32000.32007,080
May 24, 20240.32000.32000.32000.32000.3200-
May 23, 20240.32000.32000.32000.32000.3200-