Australia markets closed

Cessatech A/S (8GN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.7740-0.0080 (-1.02%)
At close: 03:29PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.78200.81600.77400.77400.774073
18 Apr 20240.75600.78200.75600.78200.7820-
17 Apr 20240.73200.77200.73200.76800.7680-
16 Apr 20240.74400.74400.70400.70400.7040-
15 Apr 20240.76800.76800.67000.67000.6700-
12 Apr 20240.75200.78200.75200.78200.7820-
11 Apr 20240.75600.76800.74400.74400.7440-
10 Apr 20240.75400.76400.75400.75600.7560-
09 Apr 20240.75400.76400.75400.76400.7640-
08 Apr 20240.73200.76200.73200.76200.7620-
05 Apr 20240.74200.74400.73600.74000.7400-
04 Apr 20240.75200.75200.72400.72400.7240-
03 Apr 20240.74200.74200.74000.74000.7400-
02 Apr 20240.73200.74200.72000.74200.7420-
28 Mar 20240.73200.73200.73200.73200.7320-
27 Mar 20240.70600.74000.70600.74000.740073
26 Mar 20240.67000.70000.67000.70000.7000-
25 Mar 20240.65200.68200.65200.68200.6820-
22 Mar 20240.65400.65400.64800.64800.6480-
21 Mar 20240.65400.76200.65400.76200.762033
20 Mar 20240.67000.67000.63200.63200.6320-
19 Mar 20240.67000.68200.67000.68200.6820-
18 Mar 20240.68000.68000.63600.67000.6700-
15 Mar 20240.69200.69200.63200.63200.6320-
14 Mar 20240.65200.70800.63200.67000.6700-
13 Mar 20240.69000.69000.63200.65400.6540-
12 Mar 20240.69400.69400.63200.63200.6320-
11 Mar 20240.69400.69400.66200.68200.6820-
08 Mar 20240.70800.71000.69400.69400.6940-
07 Mar 20240.72400.76600.70800.72000.7200-
06 Mar 20240.72200.73200.71200.73200.7320-
05 Mar 20240.73200.73400.72200.72200.7220-
04 Mar 20240.71200.77400.71200.73200.7320-
01 Mar 20240.69400.73200.69400.71200.7120-
29 Feb 20240.73200.77000.73200.77000.7700-
28 Feb 20240.86000.86000.70800.70800.708073
27 Feb 20240.73200.75000.73200.74200.7420-
26 Feb 20240.67000.75400.66800.72000.7200-
23 Feb 20240.60400.62200.60400.62200.6220-
22 Feb 20240.63800.63800.59600.61400.6140-
21 Feb 20240.69400.72400.68000.68000.6800-
20 Feb 20240.73200.74000.72000.72000.7200-
19 Feb 20240.75000.76600.71400.71400.7140-
16 Feb 20240.75400.76200.75000.75000.7500-
15 Feb 20240.74400.76600.74400.75600.7560-
14 Feb 20240.73800.77400.73800.75800.7580-
13 Feb 20240.75600.75600.73200.75400.7540-
12 Feb 20240.74400.79000.74400.75000.7500-
09 Feb 20240.74400.75000.72200.74400.7440-
08 Feb 20240.74400.78400.74400.76000.7600-
07 Feb 20240.78200.79400.74200.75400.7540-
06 Feb 20240.83400.83400.78200.81600.8160-
05 Feb 20240.80200.83400.80200.83400.8340-
02 Feb 20240.87000.88000.82000.82000.8200-
01 Feb 20240.79800.85800.79800.85800.8580-
31 Jan 20240.80200.82600.80200.82600.8260-
30 Jan 20240.77400.77400.77400.77400.7740-
29 Jan 20240.82600.82600.82600.82600.8260-
26 Jan 20240.82800.82800.82800.82800.8280-
25 Jan 20240.77000.77000.77000.77000.7700-
24 Jan 20240.76600.76600.76600.76600.7660-
23 Jan 20240.79400.79400.79400.79400.7940-
22 Jan 20240.78400.78400.78400.78400.7840-
19 Jan 20240.78400.78400.78400.78400.7840-
18 Jan 20240.80800.80800.80800.80800.8080-
17 Jan 20240.80800.80800.80800.80800.8080-
16 Jan 20240.80800.80800.80800.80800.8080-
15 Jan 20240.84000.84000.84000.84000.8400-
12 Jan 20240.84000.84000.84000.84000.8400-
11 Jan 20240.89400.89400.89400.89400.8940-
10 Jan 20240.83000.83000.83000.83000.8300-
09 Jan 20240.77600.77600.77600.77600.7760-
08 Jan 20240.77400.77400.77400.77400.7740-
05 Jan 20240.73800.73800.73800.73800.7380-
04 Jan 20240.85800.85800.85800.85800.8580-
03 Jan 20240.94200.94800.94200.94800.9480263
02 Jan 20240.92600.92600.92600.92600.9260-
29 Dec 20230.78400.78400.78400.78400.7840-
28 Dec 20230.86800.86800.78400.78400.7840100
27 Dec 20230.68600.68600.68600.68600.6860-
22 Dec 20230.57000.60000.57000.58000.58001,840
21 Dec 20230.54200.54200.54200.54200.5420-
20 Dec 20230.55800.55800.55800.55800.5580-
19 Dec 20230.51800.51800.51800.51800.5180-
18 Dec 20230.57800.57800.52400.52400.524050
15 Dec 20230.52400.52400.52400.52400.5240-
14 Dec 20230.53200.53200.53200.53200.5320-
13 Dec 20230.50200.50200.50200.50200.5020-
12 Dec 20230.50400.50400.50400.50400.5040-
11 Dec 20230.51000.51000.51000.51000.5100-
08 Dec 20230.53600.53600.53600.53600.5360-
07 Dec 20230.53200.53200.53200.53200.5320-
06 Dec 20230.53200.53200.53200.53200.5320-
05 Dec 20230.53800.53800.53800.53800.5380-
04 Dec 20230.54800.54800.54800.54800.5480-
01 Dec 20230.57600.57600.57600.57600.5760-
30 Nov 20230.52200.52200.52200.52200.5220-
29 Nov 20230.49900.49900.49900.49900.4990-
28 Nov 20230.53200.53200.53200.53200.5320-
27 Nov 20230.54600.54600.54600.54600.5460-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...