CMC Crypto 200 Index by Solacti (^CMC200)
Stuttgart - Stuttgart Delayed price. Currency in USD
Add to watchlist
At close: 03:14PM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 July 2024 | 1,373.34 | 1,390.12 | 1,368.99 | 1,390.12 | 1,390.12 | - |
| 26 July 2024 | 1,333.29 | 1,378.31 | 1,293.75 | 1,367.74 | 1,367.74 | - |
| 25 July 2024 | 1,333.29 | 1,337.54 | 1,329.81 | 1,329.85 | 1,329.85 | - |
| 24 July 2024 | 1,346.94 | 1,346.94 | 1,340.03 | 1,340.17 | 1,340.17 | - |
| 23 July 2024 | 1,361.90 | 1,364.08 | 1,359.84 | 1,363.84 | 1,363.84 | - |
| 22 July 2024 | 1,391.89 | 1,392.02 | 1,380.74 | 1,380.74 | 1,380.74 | - |
| 19 July 2024 | 1,326.79 | 1,391.53 | 1,316.19 | 1,383.05 | 1,383.05 | - |
| 18 July 2024 | 1,326.79 | 1,332.09 | 1,325.07 | 1,330.25 | 1,330.25 | - |
| 17 July 2024 | 1,334.52 | 1,336.19 | 1,330.32 | 1,331.96 | 1,331.96 | - |
| 16 July 2024 | 1,341.00 | 1,341.00 | 1,333.64 | 1,340.38 | 1,340.38 | - |
| 15 July 2024 | 1,324.46 | 1,347.11 | 1,324.46 | 1,343.39 | 1,343.39 | - |
| 12 July 2024 | 1,201.52 | 1,222.68 | 1,183.97 | 1,204.39 | 1,204.39 | - |
| 11 July 2024 | 1,201.52 | 1,202.39 | 1,197.95 | 1,201.91 | 1,201.91 | - |
| 10 July 2024 | 1,200.07 | 1,205.66 | 1,199.94 | 1,204.69 | 1,204.69 | - |
| 09 July 2024 | 1,201.46 | 1,208.34 | 1,199.48 | 1,206.44 | 1,206.44 | - |
| 08 July 2024 | 1,215.20 | 1,220.59 | 1,213.62 | 1,216.33 | 1,216.33 | - |
| 05 July 2024 | 1,220.31 | 1,225.02 | 1,118.06 | 1,172.13 | 1,172.13 | - |
| 04 July 2024 | 1,260.92 | 1,265.08 | 1,189.23 | 1,214.06 | 1,214.06 | - |
| 03 July 2024 | 1,260.92 | 1,262.37 | 1,259.09 | 1,262.37 | 1,262.37 | - |
| 02 July 2024 | 1,332.17 | 1,333.66 | 1,332.04 | 1,332.58 | 1,332.58 | - |
| 01 July 2024 | 1,347.20 | 1,347.76 | 1,340.06 | 1,343.15 | 1,343.15 | - |
| 28 June 2024 | 1,281.47 | 1,294.68 | 1,253.39 | 1,256.89 | 1,256.89 | - |
| 27 June 2024 | 1,281.47 | 1,283.96 | 1,281.23 | 1,283.96 | 1,283.96 | - |
| 26 June 2024 | 1,269.13 | 1,269.16 | 1,265.22 | 1,265.22 | 1,265.22 | - |
| 25 June 2024 | 1,284.04 | 1,288.83 | 1,283.62 | 1,284.28 | 1,284.28 | - |
| 24 June 2024 | 1,249.49 | 1,252.10 | 1,248.35 | 1,248.80 | 1,248.80 | - |
| 21 June 2024 | 1,359.94 | 1,361.88 | 1,316.88 | 1,326.08 | 1,326.08 | - |
| 20 June 2024 | 1,359.94 | 1,360.65 | 1,359.94 | 1,360.65 | 1,360.65 | - |
| 19 June 2024 | 1,385.98 | 1,386.13 | 1,384.16 | 1,384.49 | 1,384.49 | - |
| 18 June 2024 | 1,338.32 | 1,339.69 | 1,335.17 | 1,339.63 | 1,339.63 | - |
| 17 June 2024 | 1,388.18 | 1,390.06 | 1,386.78 | 1,389.46 | 1,389.46 | - |
| 14 June 2024 | 1,421.82 | 1,430.81 | 1,371.41 | 1,385.26 | 1,385.26 | - |
| 13 June 2024 | 1,421.82 | 1,422.27 | 1,417.94 | 1,417.94 | 1,417.94 | - |
| 12 June 2024 | 1,417.17 | 1,417.25 | 1,413.29 | 1,413.60 | 1,413.60 | - |
| 11 June 2024 | 1,392.88 | 1,396.36 | 1,391.93 | 1,391.93 | 1,391.93 | - |
| 10 June 2024 | 1,449.12 | 1,454.80 | 1,435.86 | 1,443.70 | 1,443.70 | - |
| 07 June 2024 | 1,474.85 | 1,496.76 | 1,423.93 | 1,438.81 | 1,438.81 | - |
| 06 June 2024 | 1,474.85 | 1,477.06 | 1,474.25 | 1,476.10 | 1,476.10 | - |
| 05 June 2024 | 1,523.10 | 1,524.78 | 1,522.31 | 1,523.19 | 1,523.19 | - |
| 04 June 2024 | 1,474.32 | 1,476.49 | 1,473.54 | 1,474.18 | 1,474.18 | - |
| 03 June 2024 | 1,447.31 | 1,448.20 | 1,443.03 | 1,447.77 | 1,447.77 | - |
| 31 May 2024 | 1,430.99 | 1,447.96 | 1,028.95 | 1,420.85 | 1,420.85 | - |
| 30 May 2024 | 1,430.99 | 1,431.10 | 1,428.33 | 1,429.70 | 1,429.70 | - |
| 29 May 2024 | 1,455.01 | 1,456.88 | 1,452.91 | 1,456.21 | 1,456.21 | - |
| 28 May 2024 | 1,481.52 | 1,486.43 | 1,481.43 | 1,486.11 | 1,486.11 | - |
| 27 May 2024 | 1,500.76 | 1,500.76 | 1,497.24 | 1,498.42 | 1,498.42 | - |
| 24 May 2024 | 1,475.45 | 1,475.56 | 634.48 | 1,442.48 | 1,442.48 | - |
| 23 May 2024 | 1,475.45 | 1,475.56 | 1,466.67 | 1,466.67 | 1,466.67 | - |
| 22 May 2024 | 1,512.61 | 1,512.69 | 1,504.29 | 1,504.29 | 1,504.29 | - |
| 21 May 2024 | 1,513.16 | 1,523.70 | 1,513.16 | 1,522.84 | 1,522.84 | - |
| 20 May 2024 | 1,487.94 | 1,494.25 | 1,485.23 | 1,488.10 | 1,488.10 | - |
| 17 May 2024 | 1,376.25 | 1,400.02 | 976.25 | 1,364.80 | 1,364.80 | - |
| 16 May 2024 | 1,376.25 | 1,376.25 | 1,370.58 | 1,373.19 | 1,373.19 | - |
| 15 May 2024 | 1,389.60 | 1,395.40 | 1,389.53 | 1,393.75 | 1,393.75 | - |
| 14 May 2024 | 1,269.53 | 1,269.78 | 1,267.29 | 1,269.47 | 1,269.47 | - |
| 13 May 2024 | 1,293.40 | 1,294.31 | 1,290.24 | 1,290.24 | 1,290.24 | - |
| 10 May 2024 | 1,345.19 | 1,361.34 | 1,249.11 | 1,253.78 | 1,253.78 | - |
| 09 May 2024 | 1,345.19 | 1,353.23 | 1,345.00 | 1,353.23 | 1,353.23 | - |
| 08 May 2024 | 1,307.45 | 1,308.57 | 1,300.92 | 1,303.63 | 1,303.63 | - |
| 07 May 2024 | 1,307.91 | 1,307.92 | 1,301.55 | 1,307.03 | 1,307.03 | - |
| 06 May 2024 | 1,368.85 | 1,368.85 | 1,366.63 | 1,367.25 | 1,367.25 | - |
| 03 May 2024 | 1,274.92 | 1,363.86 | 1,269.26 | 1,363.86 | 1,363.86 | - |
| 02 May 2024 | 1,270.65 | 1,281.48 | 858.34 | 1,266.01 | 1,266.01 | - |
| 30 Apr 2024 | 1,287.17 | 1,303.15 | 1,287.10 | 1,298.35 | 1,298.35 | - |
| 29 Apr 2024 | 1,318.44 | 1,333.86 | 1,318.03 | 1,333.28 | 1,333.28 | - |
| 26 Apr 2024 | 1,397.83 | 1,397.83 | 1,319.08 | 1,331.07 | 1,331.07 | - |
| 25 Apr 2024 | 1,397.83 | 1,397.83 | 1,395.27 | 1,395.77 | 1,395.77 | - |
| 24 Apr 2024 | 1,390.80 | 1,390.87 | 1,383.81 | 1,383.81 | 1,383.81 | - |
| 23 Apr 2024 | 1,427.78 | 1,430.27 | 1,427.61 | 1,429.73 | 1,429.73 | - |
| 22 Apr 2024 | 1,403.29 | 1,408.26 | 1,403.29 | 1,406.81 | 1,406.81 | - |
| 19 Apr 2024 | 1,312.88 | 1,390.08 | 1,234.87 | 1,373.06 | 1,373.06 | - |
| 18 Apr 2024 | 1,312.88 | 1,314.08 | 1,307.65 | 1,312.99 | 1,312.99 | - |
| 17 Apr 2024 | 1,271.91 | 1,278.30 | 1,269.45 | 1,277.29 | 1,277.29 | - |
| 16 Apr 2024 | 1,370.01 | 1,370.01 | 1,362.39 | 1,363.84 | 1,363.84 | - |
| 15 Apr 2024 | 1,320.53 | 1,388.89 | 1,299.61 | 1,317.14 | 1,317.14 | - |
| 12 Apr 2024 | 1,521.54 | 1,542.72 | 1,413.05 | 1,446.72 | 1,446.72 | - |
| 11 Apr 2024 | 1,521.54 | 1,522.00 | 1,520.66 | 1,522.00 | 1,522.00 | - |
| 10 Apr 2024 | 1,532.32 | 1,551.65 | 1,532.32 | 1,547.48 | 1,547.48 | - |
| 09 Apr 2024 | 1,497.71 | 1,501.56 | 1,496.94 | 1,501.54 | 1,501.54 | - |
| 08 Apr 2024 | 1,555.75 | 1,557.30 | 1,554.90 | 1,556.35 | 1,556.35 | - |
| 05 Apr 2024 | 1,450.71 | 1,479.29 | 1,020.92 | 1,463.71 | 1,463.71 | - |
| 04 Apr 2024 | 1,450.71 | 1,455.64 | 1,447.33 | 1,454.40 | 1,454.40 | - |
| 03 Apr 2024 | 1,373.27 | 1,377.90 | 995.50 | 1,377.58 | 1,377.58 | - |
| 02 Apr 2024 | 1,367.72 | 1,371.37 | 1,366.08 | 1,371.37 | 1,371.37 | - |
| 28 Mar 2024 | 1,485.29 | 1,515.11 | 1,466.82 | 1,476.17 | 1,476.17 | - |
| 27 Mar 2024 | 1,504.46 | 1,531.13 | 1,464.81 | 1,481.69 | 1,481.69 | - |
| 26 Mar 2024 | 1,505.40 | 1,529.99 | 1,486.65 | 1,502.09 | 1,502.09 | - |
| 25 Mar 2024 | 1,400.35 | 1,520.83 | 1,390.74 | 1,496.10 | 1,496.10 | - |
| 22 Mar 2024 | 1,417.19 | 1,440.40 | 1,343.37 | 1,356.84 | 1,356.84 | - |
| 21 Mar 2024 | 1,414.95 | 1,458.17 | 1,386.23 | 1,416.85 | 1,416.85 | - |
| 20 Mar 2024 | 1,344.96 | 1,417.02 | 1,294.72 | 1,410.27 | 1,410.27 | - |
| 19 Mar 2024 | 1,371.41 | 1,407.82 | 1,271.54 | 1,370.25 | 1,370.25 | - |
| 18 Mar 2024 | 1,399.36 | 1,405.00 | 1,351.47 | 1,374.97 | 1,374.97 | - |
| 15 Mar 2024 | 1,471.45 | 1,489.40 | 1,361.42 | 1,397.33 | 1,397.33 | - |
| 14 Mar 2024 | 1,503.51 | 1,516.68 | 1,414.21 | 1,460.45 | 1,460.45 | - |
| 13 Mar 2024 | 1,472.19 | 1,521.87 | 1,071.09 | 1,508.33 | 1,508.33 | - |
| 12 Mar 2024 | 1,504.44 | 1,505.54 | 1,427.17 | 1,467.63 | 1,467.63 | - |
| 11 Mar 2024 | 1,420.22 | 1,509.04 | 1,028.68 | 1,502.83 | 1,502.83 | - |
| 08 Mar 2024 | 1,403.52 | 1,457.61 | 1,388.20 | 1,435.04 | 1,435.04 | - |
| 07 Mar 2024 | 1,403.52 | 1,405.48 | 1,400.10 | 1,400.14 | 1,400.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.