Card Factory PLC (0CT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 1.1100 | 1.1420 | 1.1100 | 1.1420 | 1.1420 | - |
| 24 Apr 2024 | 1.1520 | 1.1520 | 1.1220 | 1.1220 | 1.1220 | - |
| 23 Apr 2024 | 1.1580 | 1.1680 | 1.1580 | 1.1580 | 1.1580 | - |
| 22 Apr 2024 | 1.1240 | 1.1480 | 1.1240 | 1.1480 | 1.1480 | - |
| 19 Apr 2024 | 1.0680 | 1.1400 | 1.0680 | 1.1400 | 1.1400 | - |
| 18 Apr 2024 | 1.0600 | 1.0720 | 1.0500 | 1.0720 | 1.0720 | - |
| 17 Apr 2024 | 1.0620 | 1.0700 | 1.0540 | 1.0700 | 1.0700 | - |
| 16 Apr 2024 | 1.0540 | 1.0680 | 1.0500 | 1.0640 | 1.0640 | - |
| 15 Apr 2024 | 1.0660 | 1.0760 | 1.0660 | 1.0740 | 1.0740 | - |
| 12 Apr 2024 | 1.0640 | 1.0720 | 1.0620 | 1.0720 | 1.0720 | - |
| 11 Apr 2024 | 1.0640 | 1.0640 | 1.0600 | 1.0600 | 1.0600 | - |
| 10 Apr 2024 | 1.0520 | 1.0820 | 1.0520 | 1.0740 | 1.0740 | - |
| 09 Apr 2024 | 1.0640 | 1.0660 | 1.0560 | 1.0620 | 1.0620 | - |
| 08 Apr 2024 | 1.0500 | 1.0620 | 1.0500 | 1.0620 | 1.0620 | - |
| 05 Apr 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| 04 Apr 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 03 Apr 2024 | 1.0680 | 1.0700 | 1.0680 | 1.0700 | 1.0700 | - |
| 02 Apr 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| 28 Mar 2024 | 1.0360 | 1.0460 | 1.0260 | 1.0380 | 1.0380 | - |
| 27 Mar 2024 | 1.0280 | 1.0320 | 1.0260 | 1.0320 | 1.0320 | - |
| 26 Mar 2024 | 1.0300 | 1.0300 | 1.0240 | 1.0240 | 1.0240 | - |
| 25 Mar 2024 | 1.0240 | 1.0340 | 1.0240 | 1.0340 | 1.0340 | - |
| 22 Mar 2024 | 1.0220 | 1.0380 | 1.0180 | 1.0180 | 1.0180 | - |
| 21 Mar 2024 | 1.0140 | 1.0380 | 1.0140 | 1.0380 | 1.0380 | - |
| 20 Mar 2024 | 1.0340 | 1.0340 | 1.0240 | 1.0240 | 1.0240 | - |
| 19 Mar 2024 | 1.0340 | 1.0360 | 1.0280 | 1.0360 | 1.0360 | - |
| 18 Mar 2024 | 1.0500 | 1.0520 | 1.0380 | 1.0380 | 1.0380 | - |
| 15 Mar 2024 | 1.0600 | 1.0600 | 1.0460 | 1.0460 | 1.0460 | - |
| 14 Mar 2024 | 1.0540 | 1.0700 | 1.0340 | 1.0700 | 1.0700 | - |
| 13 Mar 2024 | 1.1100 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | - |
| 12 Mar 2024 | 1.1160 | 1.1240 | 1.1140 | 1.1220 | 1.1220 | - |
| 11 Mar 2024 | 1.1040 | 1.1080 | 1.0940 | 1.1060 | 1.1060 | - |
| 08 Mar 2024 | 1.1060 | 1.1100 | 1.0980 | 1.1100 | 1.1100 | - |
| 07 Mar 2024 | 1.0980 | 1.1180 | 1.0900 | 1.1160 | 1.1160 | - |
| 06 Mar 2024 | 1.0780 | 1.1120 | 1.0540 | 1.1120 | 1.1120 | - |
| 05 Mar 2024 | 1.0520 | 1.0660 | 1.0520 | 1.0660 | 1.0660 | - |
| 04 Mar 2024 | 1.0540 | 1.0640 | 1.0540 | 1.0580 | 1.0580 | - |
| 01 Mar 2024 | 1.0320 | 1.0480 | 1.0320 | 1.0480 | 1.0480 | - |
| 29 Feb 2024 | 1.0240 | 1.0360 | 1.0100 | 1.0360 | 1.0360 | - |
| 28 Feb 2024 | 1.0380 | 1.0500 | 1.0260 | 1.0260 | 1.0260 | - |
| 27 Feb 2024 | 1.0660 | 1.0660 | 1.0460 | 1.0520 | 1.0520 | - |
| 26 Feb 2024 | 1.1040 | 1.1040 | 1.0780 | 1.0820 | 1.0820 | - |
| 23 Feb 2024 | 1.0920 | 1.1160 | 1.0660 | 1.1160 | 1.1160 | - |
| 22 Feb 2024 | 1.0820 | 1.0860 | 1.0520 | 1.0860 | 1.0860 | - |
| 21 Feb 2024 | 1.0540 | 1.0760 | 1.0520 | 1.0760 | 1.0760 | - |
| 20 Feb 2024 | 1.1160 | 1.1160 | 1.0640 | 1.0660 | 1.0660 | - |
| 19 Feb 2024 | 1.1060 | 1.1120 | 1.0780 | 1.1120 | 1.1120 | - |
| 16 Feb 2024 | 1.1120 | 1.1240 | 1.1080 | 1.1220 | 1.1220 | - |
| 15 Feb 2024 | 1.0780 | 1.0800 | 1.0720 | 1.0800 | 1.0800 | - |
| 14 Feb 2024 | 1.0560 | 1.0800 | 1.0480 | 1.0780 | 1.0780 | - |
| 13 Feb 2024 | 1.0520 | 1.0620 | 1.0520 | 1.0600 | 1.0600 | - |
| 12 Feb 2024 | 1.0300 | 1.0620 | 1.0300 | 1.0620 | 1.0620 | - |
| 09 Feb 2024 | 1.0280 | 1.0340 | 1.0280 | 1.0300 | 1.0300 | - |
| 08 Feb 2024 | 1.0280 | 1.0360 | 1.0280 | 1.0320 | 1.0320 | - |
| 07 Feb 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0280 | 1.0280 | - |
| 06 Feb 2024 | 1.0260 | 1.0400 | 1.0180 | 1.0400 | 1.0400 | - |
| 05 Feb 2024 | 1.0400 | 1.0400 | 1.0360 | 1.0360 | 1.0360 | - |
| 02 Feb 2024 | 1.0460 | 1.0620 | 1.0400 | 1.0400 | 1.0400 | - |
| 01 Feb 2024 | 1.0640 | 1.0640 | 1.0380 | 1.0620 | 1.0620 | - |
| 31 Jan 2024 | 1.0720 | 1.0860 | 1.0660 | 1.0700 | 1.0700 | - |
| 30 Jan 2024 | 1.0680 | 1.0800 | 1.0640 | 1.0640 | 1.0640 | - |
| 29 Jan 2024 | 1.0680 | 1.0720 | 1.0460 | 1.0720 | 1.0720 | - |
| 26 Jan 2024 | 1.0680 | 1.0760 | 1.0580 | 1.0580 | 1.0580 | - |
| 25 Jan 2024 | 1.0820 | 1.0880 | 1.0700 | 1.0700 | 1.0700 | - |
| 24 Jan 2024 | 1.0700 | 1.0960 | 1.0640 | 1.0800 | 1.0800 | - |
| 23 Jan 2024 | 1.0760 | 1.0820 | 1.0720 | 1.0720 | 1.0720 | - |
| 22 Jan 2024 | 1.1180 | 1.1180 | 1.0860 | 1.0960 | 1.0960 | - |
| 19 Jan 2024 | 1.0900 | 1.1080 | 1.0820 | 1.1080 | 1.1080 | - |
| 18 Jan 2024 | 1.0600 | 1.0860 | 1.0520 | 1.0860 | 1.0860 | - |
| 17 Jan 2024 | 1.0880 | 1.0880 | 1.0540 | 1.0640 | 1.0640 | - |
| 16 Jan 2024 | 1.2060 | 1.2060 | 1.0860 | 1.0880 | 1.0880 | - |
| 15 Jan 2024 | 1.2020 | 1.2080 | 1.2020 | 1.2080 | 1.2080 | - |
| 12 Jan 2024 | 1.1620 | 1.2180 | 1.1620 | 1.2140 | 1.2140 | - |
| 11 Jan 2024 | 1.1540 | 1.1560 | 1.1520 | 1.1560 | 1.1560 | - |
| 10 Jan 2024 | 1.1580 | 1.1580 | 1.1420 | 1.1500 | 1.1500 | - |
| 09 Jan 2024 | 1.1560 | 1.1560 | 1.1420 | 1.1540 | 1.1540 | - |
| 08 Jan 2024 | 1.1280 | 1.1340 | 1.1240 | 1.1320 | 1.1320 | - |
| 05 Jan 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 04 Jan 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 03 Jan 2024 | 1.1480 | 1.1480 | 1.1240 | 1.1280 | 1.1280 | - |
| 02 Jan 2024 | 1.2060 | 1.2060 | 1.1680 | 1.1680 | 1.1680 | - |
| 29 Dec 2023 | 1.2060 | 1.2160 | 1.2060 | 1.2160 | 1.2160 | - |
| 28 Dec 2023 | 1.1980 | 1.2000 | 1.1980 | 1.1980 | 1.1980 | - |
| 27 Dec 2023 | 1.1800 | 1.1860 | 1.1800 | 1.1860 | 1.1860 | - |
| 22 Dec 2023 | 1.1800 | 1.1800 | 1.1720 | 1.1720 | 1.1720 | - |
| 21 Dec 2023 | 1.2060 | 1.2060 | 1.1640 | 1.1820 | 1.1820 | - |
| 20 Dec 2023 | 1.1880 | 1.1920 | 1.1780 | 1.1920 | 1.1920 | - |
| 19 Dec 2023 | 1.1620 | 1.1820 | 1.1600 | 1.1820 | 1.1820 | - |
| 18 Dec 2023 | 1.1520 | 1.1640 | 1.1320 | 1.1520 | 1.1520 | - |
| 15 Dec 2023 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | - |
| 14 Dec 2023 | 1.1060 | 1.1260 | 1.1000 | 1.1240 | 1.1240 | - |
| 13 Dec 2023 | 1.0940 | 1.0940 | 1.0800 | 1.0900 | 1.0900 | - |
| 12 Dec 2023 | 1.0880 | 1.0900 | 1.0720 | 1.0900 | 1.0900 | - |
| 11 Dec 2023 | 1.1080 | 1.1100 | 1.0920 | 1.0940 | 1.0940 | - |
| 08 Dec 2023 | 1.1240 | 1.1260 | 1.1080 | 1.1080 | 1.1080 | - |
| 07 Dec 2023 | 1.1280 | 1.1280 | 1.1260 | 1.1280 | 1.1280 | - |
| 06 Dec 2023 | 1.1080 | 1.1100 | 1.0860 | 1.1100 | 1.1100 | - |
| 05 Dec 2023 | 1.1180 | 1.1180 | 1.0900 | 1.1060 | 1.1060 | - |
| 04 Dec 2023 | 1.1260 | 1.1280 | 1.1140 | 1.1180 | 1.1180 | - |
| 01 Dec 2023 | 1.1020 | 1.1220 | 1.1020 | 1.1220 | 1.1220 | - |
| *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.