Frankfurt - Delayed Quote EUR
Cloudastructure Inc. (X5P.F)
2.6500
-0.1400
(-5.02%)
As of 8:03:05 AM GMT+2. Market Open.
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 15, 2025 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 763 |
| May 14, 2025 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | - |
| May 13, 2025 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| May 12, 2025 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| May 9, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 8, 2025 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| May 7, 2025 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| May 6, 2025 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| May 5, 2025 | 3.8400 | 3.8400 | 3.7150 | 3.7150 | 3.7150 | - |
| May 2, 2025 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Apr 30, 2025 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| Apr 29, 2025 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| Apr 28, 2025 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Apr 25, 2025 | 3.9900 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | - |
| Apr 24, 2025 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Apr 23, 2025 | 3.7500 | 3.9150 | 3.7500 | 3.9150 | 3.9150 | 763 |
| Apr 22, 2025 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| Apr 17, 2025 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Apr 16, 2025 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Apr 15, 2025 | 3.9500 | 3.9500 | 3.8850 | 3.9400 | 3.9400 | - |
| Apr 14, 2025 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| Apr 11, 2025 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| Apr 10, 2025 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Apr 9, 2025 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Apr 8, 2025 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 7, 2025 | 3.9750 | 4.1450 | 3.9750 | 4.1450 | 4.1450 | - |
| Apr 4, 2025 | 3.8400 | 3.8550 | 3.8400 | 3.8550 | 3.8550 | - |
| Apr 3, 2025 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| Apr 2, 2025 | 5.1400 | 5.1400 | 5.0400 | 5.0400 | 5.0400 | - |
| Apr 1, 2025 | 6.0500 | 6.5000 | 6.0500 | 6.5000 | 6.5000 | 200 |
| Mar 31, 2025 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Mar 28, 2025 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | 4.5700 | - |
| Mar 27, 2025 | 4.8900 | 5.2800 | 4.8900 | 5.2800 | 5.2800 | 320 |
| Mar 26, 2025 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | - |
| Mar 25, 2025 | 5.3800 | 5.4000 | 5.3800 | 5.4000 | 5.4000 | - |
| Mar 24, 2025 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | - |
| Mar 21, 2025 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| Mar 20, 2025 | 6.9400 | 7.3400 | 6.9400 | 7.3400 | 7.3400 | 81 |
| Mar 19, 2025 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| Mar 18, 2025 | 5.3800 | 5.3800 | 5.3600 | 5.3600 | 5.3600 | - |
| Mar 17, 2025 | 4.4700 | 4.6200 | 4.4700 | 4.6200 | 4.6200 | - |
| Mar 14, 2025 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| Mar 13, 2025 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | 4.3400 | - |
| Mar 12, 2025 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| Mar 11, 2025 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Mar 10, 2025 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Mar 7, 2025 | 5.5800 | 5.9800 | 5.5800 | 5.9800 | 5.9800 | 103 |
| Mar 6, 2025 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| Mar 5, 2025 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | - |
| Mar 4, 2025 | 6.2200 | 6.2200 | 6.1800 | 6.1800 | 6.1800 | - |
| Mar 3, 2025 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | - |
| Feb 28, 2025 | 7.1400 | 7.1600 | 7.1400 | 7.1600 | 7.1600 | - |
| Feb 27, 2025 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | - |
| Feb 26, 2025 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | - |
| Feb 25, 2025 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | - |
| Feb 24, 2025 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | - |
| Feb 21, 2025 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | - |
| Feb 20, 2025 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | - |
| Feb 19, 2025 | 10.5000 | 10.9000 | 10.5000 | 10.9000 | 10.9000 | 50 |
| Feb 18, 2025 | 19.4000 | 19.4000 | 15.0500 | 15.0500 | 15.0500 | 95 |
| Feb 17, 2025 | 18.9140 | 18.9140 | 18.9140 | 18.9140 | 18.9140 | - |
| Feb 14, 2025 | 35.8000 | 35.8000 | 35.4300 | 35.4300 | 35.4300 | 51 |
| Feb 13, 2025 | 17.4100 | 35.7900 | 17.4100 | 35.7900 | 35.7900 | 80 |
Related Tickers
LHSW Lianhe Sowell International Group Ltd
3.0950
+0.16%
DTSS Datasea Inc.
2.1400
-5.31%
FATN FatPipe, Inc.
9.05
+4.99%
HUBC HUB Cyber Security Ltd.
2.6600
+4.72%
TAOP Taoping Inc.
0.2040
-25.82%
DFDV DeFi Development Corp.
94.25
+3.22%
MOGO Mogo Inc.
1.3100
-14.38%
BKKT Bakkt Holdings, Inc.
12.91
-12.47%
MLGO MicroAlgo Inc.
2.1000
-13.58%
CRWV CoreWeave, Inc.
67.46
+6.64%