Crossject Société Anonyme (74C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
| 03 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,000 |
| 02 May 2024 | 1.9020 | 2.0150 | 1.9020 | 2.0150 | 2.0150 | 2,482 |
| 30 Apr 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 29 Apr 2024 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | 1.9020 | - |
| 26 Apr 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 25 Apr 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | - |
| 24 Apr 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 23 Apr 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 22 Apr 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 19 Apr 2024 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | 1.8520 | - |
| 18 Apr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 17 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 16 Apr 2024 | 1.7720 | 1.9100 | 1.7720 | 1.9100 | 1.9100 | 938 |
| 15 Apr 2024 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | 1.9060 | - |
| 12 Apr 2024 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | 1.9420 | - |
| 11 Apr 2024 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | 2.0450 | - |
| 10 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 09 Apr 2024 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | 2.0950 | - |
| 08 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 05 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 04 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 03 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 02 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| 28 Mar 2024 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | - |
| 27 Mar 2024 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | 2.8850 | - |
| 26 Mar 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 25 Mar 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 22 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 21 Mar 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 20 Mar 2024 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 19 Mar 2024 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | 3.1150 | - |
| 18 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 15 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 14 Mar 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 13 Mar 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 12 Mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 11 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 08 Mar 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 07 Mar 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 06 Mar 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| 05 Mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 04 Mar 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| 01 Mar 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 29 Feb 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| 28 Feb 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 27 Feb 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 26 Feb 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 23 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 22 Feb 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 21 Feb 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 20 Feb 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 19 Feb 2024 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
| 16 Feb 2024 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 15 Feb 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 14 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 Feb 2024 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | - |
| 12 Feb 2024 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | 3.7950 | - |
| 09 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 08 Feb 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 07 Feb 2024 | 4.9850 | 4.9850 | 4.4000 | 4.5700 | 4.5700 | 1,650 |
| 06 Feb 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 05 Feb 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| 02 Feb 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | - |
| 01 Feb 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 31 Jan 2024 | 5.1100 | 5.2700 | 5.1100 | 5.2700 | 5.2700 | 1,411 |
| 30 Jan 2024 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| 29 Jan 2024 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| 26 Jan 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 25 Jan 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 24 Jan 2024 | 5.2900 | 5.4000 | 5.2900 | 5.4000 | 5.4000 | 252 |
| 23 Jan 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| 22 Jan 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 19 Jan 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | - |
| 18 Jan 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 17 Jan 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 16 Jan 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| 15 Jan 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 12 Jan 2024 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | - |
| 11 Jan 2024 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | - |
| 10 Jan 2024 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | - |
| 09 Jan 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 08 Jan 2024 | 5.2200 | 5.5000 | 5.2200 | 5.5000 | 5.5000 | 650 |
| 05 Jan 2024 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
| 04 Jan 2024 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | 4.6750 | - |
| 03 Jan 2024 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | - |
| 02 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | - |
| 29 Dec 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 28 Dec 2023 | 4.3850 | 4.7500 | 4.3850 | 4.7500 | 4.7500 | 550 |
| 27 Dec 2023 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | 4.4350 | - |
| 22 Dec 2023 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 21 Dec 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| 20 Dec 2023 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
| 19 Dec 2023 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 18 Dec 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| 15 Dec 2023 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | - |
| 14 Dec 2023 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 13 Dec 2023 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 12 Dec 2023 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 11 Dec 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| *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.