Australia markets open in 4 hours 16 minutes

CIR SpA (BN7.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.5750-0.0050 (-0.86%)
At close: 09:50PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.58000.58300.57500.57500.5750-
20 June 20240.58000.58000.57900.58000.5800-
19 June 20240.55700.58000.55700.58000.5800-
18 June 20240.56000.56300.55700.55700.5570-
17 June 20240.54400.56000.54400.56000.5600-
14 June 20240.55700.55700.54400.54400.5440-
13 June 20240.56800.56800.55600.55700.5570-
12 June 20240.56500.56800.55900.56800.5680-
11 June 20240.56200.56500.54100.56500.56501,912
10 June 20240.56400.56400.55500.56200.5620-
07 June 20240.56100.56500.55900.56400.5640-
06 June 20240.50300.56100.50300.56100.5610-
05 June 20240.55400.56000.55300.55300.5530-
04 June 20240.56400.56400.55100.55400.5540-
03 June 20240.55800.56600.55600.56400.5640-
31 May 20240.55000.55800.54700.55800.5580-
30 May 20240.54900.55200.54800.55000.5500-
29 May 20240.55800.55800.53000.53000.5300-
28 May 20240.55400.55900.55200.55800.5580-
27 May 20240.55300.55600.55200.55400.5540-
24 May 20240.54500.55600.54300.55300.5530-
23 May 20240.54600.54800.54300.54500.5450-
22 May 20240.54600.55300.54000.54600.5460-
21 May 20240.55900.55900.54500.54600.5460-
20 May 20240.56800.56800.55900.55900.5590-
17 May 20240.56100.56800.55900.56800.5680-
16 May 20240.56100.56800.55700.56100.5610-
15 May 20240.56600.56600.55900.56100.5610-
14 May 20240.56100.56600.56100.56600.5660-
13 May 20240.56000.56200.55500.56100.5610-
10 May 20240.57300.57300.56000.56000.5600-
09 May 20240.57000.57400.56700.57300.5730-
08 May 20240.56900.57200.56100.57000.5700-
07 May 20240.56200.57100.56200.56900.5690-
06 May 20240.56300.56600.56000.56200.5620-
03 May 20240.56600.56900.56300.56300.5630-
02 May 20240.56000.56600.55900.56600.5660-
30 Apr 20240.57000.57000.56000.56000.5600-
29 Apr 20240.56500.57000.56500.57000.5700-
26 Apr 20240.55900.56700.55900.56500.5650-
25 Apr 20240.56600.56600.55200.55900.5590-
24 Apr 20240.56700.57100.56600.56600.5660-
23 Apr 20240.56300.57000.56300.56700.5670-
22 Apr 20240.57600.57600.56200.56300.5630-
19 Apr 20240.58200.58200.57300.57600.5760-
18 Apr 20240.56500.58300.56500.58200.5820-
17 Apr 20240.57200.57300.56500.56500.5650-
16 Apr 20240.57300.57300.55600.57200.5720-
15 Apr 20240.55900.57500.55900.57300.5730-
12 Apr 20240.55600.56400.55500.55900.5590-
11 Apr 20240.55200.55600.54900.55600.5560-
10 Apr 20240.54000.55200.53900.55200.5520-
09 Apr 20240.54300.55500.53700.54000.5400-
08 Apr 20240.53600.54500.53600.54300.5430-
05 Apr 20240.53900.53900.53300.53600.5360-
04 Apr 20240.53600.53900.53500.53900.5390-
03 Apr 20240.53300.54100.53300.53600.5360-
02 Apr 20240.53600.54200.53100.53300.5330-
28 Mar 20240.53800.54200.53600.53600.5360-
27 Mar 20240.54500.54700.53800.53800.5380-
26 Mar 20240.54900.54900.54500.54800.5480-
25 Mar 20240.54100.55200.54100.54900.5490-
22 Mar 20240.52000.54200.52000.54000.5400-
21 Mar 20240.51900.52500.51900.52000.5200-
20 Mar 20240.52000.52400.51900.51900.5190-
19 Mar 20240.52200.52700.51900.52000.5200-
18 Mar 20240.52000.52700.52000.52200.5220-
15 Mar 20240.51900.52700.51900.52000.5200-
14 Mar 20240.51900.52700.51800.51800.5180-
13 Mar 20240.52400.52700.51900.51900.5190-
12 Mar 20240.51400.53000.51400.52400.5240-
11 Mar 20240.51600.52200.51300.51400.5140-
08 Mar 20240.51700.52200.51500.51600.5160-
07 Mar 20240.51500.52000.51200.51700.5170-
06 Mar 20240.51800.52400.51500.51500.5150-
05 Mar 20240.53600.53600.51800.51800.5180-
04 Mar 20240.46900.54600.46900.51900.5190-
01 Mar 20240.54300.55600.47200.48450.4845-
29 Feb 20240.53500.54600.52800.54300.5430-
28 Feb 20240.52500.53500.51700.53500.5350-
27 Feb 20240.51900.52500.51800.52500.5250-
26 Feb 20240.47750.52400.47750.51900.5190-
23 Feb 20240.47000.47750.46850.47750.4775-
22 Feb 20240.44950.47100.44950.47000.4700-
21 Feb 20240.44750.45350.44750.44950.4495-
20 Feb 20240.45000.45000.44750.44750.4475-
19 Feb 20240.44900.45000.44700.45000.4500-
16 Feb 20240.44250.45000.44250.44900.4490-
15 Feb 20240.44950.45100.44100.44250.4425-
14 Feb 20240.44850.45000.44450.44950.4495-
13 Feb 20240.42950.44850.42700.44850.4485-
12 Feb 20240.42600.42950.42400.42950.4295-
09 Feb 20240.42000.42600.42000.42600.4260-
08 Feb 20240.42600.42800.42000.42000.4200-
07 Feb 20240.42200.42600.42200.42600.4260-
06 Feb 20240.42200.42400.42200.42200.4220-
05 Feb 20240.42550.42650.42200.42200.4220-
02 Feb 20240.42600.42750.42500.42550.4255-
01 Feb 20240.42500.42600.42400.42600.4260-
31 Jan 20240.42750.42750.42500.42500.4250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...