Australia markets open in 4 hours 36 minutes

Cambi ASA (3W7.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.2100+0.0100 (+0.83%)
As of 08:20PM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20241.20001.21001.18501.21001.21003,497
14 May 20241.20501.23001.17501.20001.2000-
13 May 20241.24501.24501.18501.20501.2050-
10 May 20241.24001.27001.20501.24001.2400-
09 May 20241.24001.24001.20501.24001.2400-
08 May 20241.17501.24001.15501.24001.2400-
07 May 20241.27001.27001.17001.18001.1800-
06 May 20241.25001.26501.20501.26501.2650-
03 May 20241.32501.32501.23501.25001.2500-
03 May 20241 Dividend
02 May 20241.29501.32001.29501.32000.3200-
30 Apr 20241.25001.29001.24001.29000.3127-
29 Apr 20241.23501.25001.20501.25000.3030-
26 Apr 20241.23501.24501.20501.23500.2994-
25 Apr 20241.23001.23501.22001.23000.2982-
24 Apr 20241.23001.27001.22001.22500.2970-
23 Apr 20241.23501.25501.22001.23000.2982-
22 Apr 20241.23501.24501.22001.23500.2994-
19 Apr 20241.24001.24001.21501.23500.2994-
18 Apr 20241.21501.24501.21501.24000.3006-
17 Apr 20241.27001.27001.20001.21500.2945-
16 Apr 20241.31001.31001.26001.27000.3079-
15 Apr 20241.30001.31501.30001.30500.3164-
12 Apr 20241.32501.33001.30001.30000.3152-
11 Apr 20241.33001.34501.32001.32500.3212-
10 Apr 20241.33501.34501.31501.31500.3188-
09 Apr 20241.33501.34501.32501.34500.3261-
08 Apr 20241.35501.35501.31501.33500.3236-
05 Apr 20241.38501.38501.35501.35500.3285-
04 Apr 20241.40501.40501.36501.39000.3370-
03 Apr 20241.37001.40001.37001.39500.3382-
02 Apr 20241.35001.38001.35001.37000.3321-
28 Mar 20241.36001.36001.35501.35500.3285-
27 Mar 20241.37501.39501.36001.36000.3297-
26 Mar 20241.38501.38501.36001.37000.3321-
25 Mar 20241.37501.41001.32501.38500.3358-
22 Mar 20241.42001.43001.38001.38000.3345-
21 Mar 20241.46001.46001.42001.42500.3455-
20 Mar 20241.46001.46001.44001.45000.3515-
19 Mar 20241.45001.46001.45001.45500.3527-
18 Mar 20241.45501.49001.45001.45500.3527-
15 Mar 20241.45001.45501.45001.45500.3527-
14 Mar 20241.43001.46001.43001.45000.3515-
13 Mar 20241.48501.48501.43001.43000.3467-
12 Mar 20241.48501.50501.45501.47500.3576-
11 Mar 20241.47001.49501.47001.48000.3588-
08 Mar 20241.45501.50501.45001.47500.3576-
07 Mar 20241.54501.54501.43001.46000.3539-
06 Mar 20241.54501.54501.53001.54000.3733-
05 Mar 20241.53001.55501.52001.53500.3721-
04 Mar 20241.53501.55001.52501.53500.3721-
01 Mar 20241.47001.54001.47001.54000.3733-
29 Feb 20241.51501.51501.47001.47000.3564-
28 Feb 20241.50501.51501.49501.51500.3673-
27 Feb 20241.49501.52501.48001.52500.3697-
26 Feb 20241.53501.53501.50501.51000.3661-
23 Feb 20241.52501.52501.50501.52000.3685-
22 Feb 20241.52001.54001.49001.52000.3685-
21 Feb 20241.51001.53501.50501.52000.3685-
20 Feb 20241.52501.52501.47501.50500.3648-
19 Feb 20241.48501.53001.48501.52500.3697-
16 Feb 20241.45001.52001.45001.48000.3588-
15 Feb 20241.49501.49501.45001.45500.3527-
14 Feb 20241.51001.53501.45501.49500.3624-
13 Feb 20241.54501.54501.49501.49500.3624-
12 Feb 20241.58001.58001.52501.53000.3709-
09 Feb 20241.55001.58001.55001.58000.3830-
08 Feb 20241.56501.56501.53501.55000.3758-
07 Feb 20241.58001.58001.53501.57000.3806-
06 Feb 20241.58001.60001.56501.57500.3818-
05 Feb 20241.56001.58501.56001.57500.3818-
02 Feb 20241.58501.60501.56001.56000.3782-
01 Feb 20241.58001.60001.57001.59500.3867-
31 Jan 20241.60001.60001.57001.58000.3830-
30 Jan 20241.56501.58501.56501.58000.3830-
29 Jan 20241.52501.64501.52501.57500.3818-
26 Jan 20241.52501.55001.50501.53000.3709-
25 Jan 20241.57001.57001.53501.54000.3733-
24 Jan 20241.52501.56001.50501.55500.3770-
23 Jan 20241.49501.52001.49501.51500.3673-
22 Jan 20241.50001.51501.50001.51000.3661-
19 Jan 20241.50501.56001.50001.51000.3661-
18 Jan 20241.44001.51001.44001.50500.3648-
17 Jan 20241.51001.57001.44001.44000.3491-
16 Jan 20241.51001.55501.51001.52500.3697-
15 Jan 20241.52501.58501.51001.51000.3661-
12 Jan 20241.53501.54501.52001.54000.3733-
11 Jan 20241.54001.54001.50001.53000.3709-
10 Jan 20241.47501.54001.47501.53000.3709-
09 Jan 20241.52501.53001.49501.49500.3624-
08 Jan 20241.58001.58001.52001.54000.3733-
05 Jan 20241.59501.59501.55501.58500.3842-
04 Jan 20241.61001.61501.58501.59000.3855-
03 Jan 20241.54501.61001.54501.60500.3891-
02 Jan 20241.71001.71001.54001.54000.3733-
29 Dec 20231.56001.57001.56001.56500.3794-
28 Dec 20231.55501.57001.55001.56000.3782-
27 Dec 20231.46001.55501.44501.55500.3770-
22 Dec 20231.40501.46001.38001.45500.35273,497
21 Dec 20231.37001.41001.37001.40000.3394-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...