Cherry SE (C3RY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:14AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 2.6050 | 400 |
| 14 May 2024 | 2.5700 | 2.6650 | 2.5100 | 2.5100 | 2.5100 | 400 |
| 13 May 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 800 |
| 10 May 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9200 | 2.9200 | - |
| 09 May 2024 | 2.7350 | 2.9650 | 2.7350 | 2.9650 | 2.9650 | 800 |
| 08 May 2024 | 2.8650 | 2.8650 | 2.8050 | 2.8050 | 2.8050 | - |
| 07 May 2024 | 2.8000 | 2.8150 | 2.7000 | 2.8150 | 2.8150 | 1,505 |
| 06 May 2024 | 2.4700 | 2.6950 | 2.4700 | 2.6750 | 2.6750 | 1,125 |
| 03 May 2024 | 2.2450 | 2.4700 | 2.2450 | 2.4700 | 2.4700 | 1,200 |
| 02 May 2024 | 2.1200 | 2.1850 | 2.1200 | 2.1850 | 2.1850 | 115 |
| 30 Apr 2024 | 2.2650 | 2.2650 | 2.1300 | 2.1300 | 2.1300 | - |
| 29 Apr 2024 | 2.3100 | 2.3100 | 2.2600 | 2.2600 | 2.2600 | - |
| 26 Apr 2024 | 2.0500 | 2.3300 | 2.0500 | 2.3000 | 2.3000 | 4,900 |
| 25 Apr 2024 | 1.8520 | 1.9640 | 1.8460 | 1.9640 | 1.9640 | 70 |
| 24 Apr 2024 | 2.0150 | 2.0150 | 1.8540 | 1.8540 | 1.8540 | 400 |
| 23 Apr 2024 | 1.9920 | 2.0200 | 1.9920 | 2.0200 | 2.0200 | - |
| 22 Apr 2024 | 1.9620 | 1.9620 | 1.9140 | 1.9140 | 1.9140 | - |
| 19 Apr 2024 | 1.9800 | 1.9800 | 1.8940 | 1.8940 | 1.8940 | - |
| 18 Apr 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 17 Apr 2024 | 1.9620 | 1.9620 | 1.8640 | 1.8640 | 1.8640 | - |
| 16 Apr 2024 | 1.9100 | 1.9100 | 1.8780 | 1.8780 | 1.8780 | - |
| 15 Apr 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 12 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 11 Apr 2024 | 1.8800 | 2.1350 | 1.8800 | 1.9240 | 1.9240 | 820 |
| 10 Apr 2024 | 1.5400 | 1.7200 | 1.5400 | 1.7200 | 1.7200 | - |
| 09 Apr 2024 | 1.5820 | 1.5820 | 1.5680 | 1.5680 | 1.5680 | - |
| 08 Apr 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | - |
| 05 Apr 2024 | 1.5720 | 1.5740 | 1.5720 | 1.5740 | 1.5740 | - |
| 04 Apr 2024 | 1.6440 | 1.6440 | 1.5680 | 1.5680 | 1.5680 | 300 |
| 03 Apr 2024 | 1.5620 | 1.5620 | 1.5140 | 1.5140 | 1.5140 | - |
| 02 Apr 2024 | 1.5700 | 1.5700 | 1.5140 | 1.5140 | 1.5140 | 3,165 |
| 28 Mar 2024 | 1.6880 | 1.6880 | 1.5640 | 1.5640 | 1.5640 | 5 |
| 27 Mar 2024 | 1.5820 | 1.5820 | 1.5640 | 1.5640 | 1.5640 | - |
| 26 Mar 2024 | 1.5720 | 1.5720 | 1.5640 | 1.5640 | 1.5640 | - |
| 25 Mar 2024 | 1.6320 | 1.6680 | 1.5640 | 1.5640 | 1.5640 | 900 |
| 22 Mar 2024 | 1.6320 | 1.6500 | 1.5640 | 1.5640 | 1.5640 | 200 |
| 21 Mar 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 5,567 |
| 20 Mar 2024 | 1.7200 | 1.7200 | 1.6040 | 1.6040 | 1.6040 | 3,000 |
| 19 Mar 2024 | 1.7020 | 1.7200 | 1.7020 | 1.7200 | 1.7200 | - |
| 18 Mar 2024 | 1.7600 | 1.7600 | 1.6520 | 1.6520 | 1.6520 | 205 |
| 15 Mar 2024 | 1.8200 | 1.8200 | 1.7040 | 1.7040 | 1.7040 | - |
| 14 Mar 2024 | 1.8200 | 1.8200 | 1.7540 | 1.7540 | 1.7540 | - |
| 13 Mar 2024 | 1.8120 | 1.8120 | 1.7740 | 1.7740 | 1.7740 | - |
| 12 Mar 2024 | 1.7460 | 1.7540 | 1.7460 | 1.7540 | 1.7540 | - |
| 11 Mar 2024 | 1.7840 | 1.8220 | 1.7840 | 1.7840 | 1.7840 | 5 |
| 08 Mar 2024 | 1.8500 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | - |
| 07 Mar 2024 | 1.8200 | 1.8200 | 1.7040 | 1.7040 | 1.7040 | - |
| 06 Mar 2024 | 1.8120 | 1.8120 | 1.7460 | 1.7460 | 1.7460 | - |
| 05 Mar 2024 | 1.9080 | 1.9080 | 1.7280 | 1.7280 | 1.7280 | 75 |
| 04 Mar 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 20 |
| 01 Mar 2024 | 1.8000 | 1.8000 | 1.6880 | 1.6880 | 1.6880 | - |
| 29 Feb 2024 | 1.7680 | 1.7680 | 1.6940 | 1.6940 | 1.6940 | - |
| 28 Feb 2024 | 1.8500 | 1.8500 | 1.7740 | 1.7740 | 1.7740 | - |
| 27 Feb 2024 | 1.5600 | 1.8260 | 1.5600 | 1.8260 | 1.8260 | - |
| 26 Feb 2024 | 1.7000 | 1.7000 | 1.6480 | 1.6480 | 1.6480 | 1,000 |
| 23 Feb 2024 | 1.6520 | 1.7000 | 1.6480 | 1.6480 | 1.6480 | 1,500 |
| 22 Feb 2024 | 1.7120 | 1.7120 | 1.6040 | 1.6040 | 1.6040 | - |
| 21 Feb 2024 | 1.7700 | 1.7700 | 1.7440 | 1.7440 | 1.7440 | - |
| 20 Feb 2024 | 1.7840 | 1.7840 | 1.7640 | 1.7640 | 1.7640 | - |
| 19 Feb 2024 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | - |
| 16 Feb 2024 | 1.8500 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | - |
| 15 Feb 2024 | 1.8620 | 1.8620 | 1.8200 | 1.8200 | 1.8200 | - |
| 14 Feb 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | - |
| 13 Feb 2024 | 1.9020 | 1.9020 | 1.8200 | 1.8200 | 1.8200 | 1,000 |
| 12 Feb 2024 | 1.9500 | 1.9600 | 1.8940 | 1.8940 | 1.8940 | 13,281 |
| 09 Feb 2024 | 1.9400 | 1.9400 | 1.8940 | 1.8940 | 1.8940 | - |
| 08 Feb 2024 | 1.9120 | 2.0050 | 1.9120 | 1.9340 | 1.9340 | 400 |
| 07 Feb 2024 | 1.9120 | 1.9280 | 1.9120 | 1.9280 | 1.9280 | - |
| 06 Feb 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 05 Feb 2024 | 2.0450 | 2.0450 | 1.9700 | 1.9700 | 1.9700 | 2,700 |
| 02 Feb 2024 | 2.1000 | 2.1000 | 1.9840 | 1.9840 | 1.9840 | 500 |
| 01 Feb 2024 | 2.5000 | 2.6000 | 1.9000 | 2.3000 | 2.3000 | 3,520 |
| 31 Jan 2024 | 2.8950 | 2.8950 | 2.6750 | 2.6750 | 2.6750 | 2,050 |
| 30 Jan 2024 | 3.2350 | 3.2350 | 2.8950 | 2.8950 | 2.8950 | - |
| 29 Jan 2024 | 3.2650 | 3.2650 | 3.2400 | 3.2400 | 3.2400 | - |
| 26 Jan 2024 | 3.3200 | 3.3200 | 3.1950 | 3.1950 | 3.1950 | - |
| 25 Jan 2024 | 3.3600 | 3.3600 | 3.2300 | 3.2300 | 3.2300 | - |
| 24 Jan 2024 | 3.4450 | 3.4450 | 3.3050 | 3.3050 | 3.3050 | - |
| 23 Jan 2024 | 3.4450 | 3.4450 | 3.2850 | 3.2850 | 3.2850 | - |
| 22 Jan 2024 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | 3.3850 | - |
| 19 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 18 Jan 2024 | 3.4250 | 3.4250 | 3.4200 | 3.4200 | 3.4200 | 200 |
| 17 Jan 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 16 Jan 2024 | 3.3800 | 3.4250 | 3.3800 | 3.4250 | 3.4250 | - |
| 15 Jan 2024 | 3.6450 | 3.6450 | 3.2500 | 3.2500 | 3.2500 | 600 |
| 12 Jan 2024 | 3.3650 | 3.3650 | 3.1950 | 3.1950 | 3.1950 | - |
| 11 Jan 2024 | 3.3150 | 3.3150 | 3.2550 | 3.2550 | 3.2550 | - |
| 10 Jan 2024 | 3.2850 | 3.3700 | 3.1850 | 3.1850 | 3.1850 | 1,000 |
| 09 Jan 2024 | 3.3400 | 3.4600 | 3.1900 | 3.1900 | 3.1900 | 398 |
| 08 Jan 2024 | 3.1350 | 3.3100 | 3.1350 | 3.3100 | 3.3100 | 9 |
| 05 Jan 2024 | 3.3050 | 3.3050 | 3.1550 | 3.1550 | 3.1550 | - |
| 04 Jan 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 03 Jan 2024 | 3.5300 | 3.5300 | 3.1950 | 3.1950 | 3.1950 | 175 |
| 02 Jan 2024 | 3.2350 | 3.4800 | 3.2350 | 3.4250 | 3.4250 | 400 |
| 29 Dec 2023 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 28 Dec 2023 | 3.1400 | 3.1400 | 3.0650 | 3.0650 | 3.0650 | 1,100 |
| 27 Dec 2023 | 3.1000 | 3.2350 | 3.0150 | 3.2350 | 3.2350 | 500 |
| 22 Dec 2023 | 2.9050 | 3.2250 | 2.9050 | 3.0700 | 3.0700 | 800 |
| 21 Dec 2023 | 2.8500 | 2.8550 | 2.7500 | 2.8550 | 2.8550 | 1,325 |
| 20 Dec 2023 | 2.6400 | 2.7150 | 2.6300 | 2.6300 | 2.6300 | 350 |
| *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.