Australia markets closed

Coreo AG (CORE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2620-0.0360 (-12.08%)
As of 09:15AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.29200.29200.26200.26200.2620-
22 Apr 20240.32200.32200.26200.29800.2980-
19 Apr 20240.32200.32200.28200.32000.3200-
18 Apr 20240.32200.34000.28200.32200.3220-
17 Apr 20240.32200.32200.28400.32000.3200-
16 Apr 20240.32200.32200.32200.32200.3220600
15 Apr 20240.32200.32200.25200.32000.3200-
12 Apr 20240.32000.32000.32000.32000.3200-
11 Apr 20240.29400.29400.25200.25200.2520-
10 Apr 20240.29200.30000.29200.29200.2920-
09 Apr 20240.29200.32600.25200.29200.2920-
08 Apr 20240.29200.29200.29000.29200.2920-
05 Apr 20240.29200.29200.25000.29200.2920-
04 Apr 20240.29200.29200.29000.29000.2900-
03 Apr 20240.29200.29200.25000.29200.2920-
02 Apr 20240.29000.29200.25000.29200.2920-
28 Mar 20240.29000.29000.25200.29000.2900-
27 Mar 20240.25200.25600.25000.25200.2520-
26 Mar 20240.24200.25200.22600.24800.2480-
25 Mar 20240.25200.25200.23000.24000.2400-
22 Mar 20240.26000.28000.26000.26400.2640-
21 Mar 20240.25200.28000.25200.27000.2700-
20 Mar 20240.25200.28000.25200.25200.2520-
19 Mar 20240.24800.28400.24800.26400.2640-
18 Mar 20240.27000.32000.24000.25000.2500-
15 Mar 20240.27200.32000.27000.29400.2940-
14 Mar 20240.31600.38000.27000.30400.3040-
13 Mar 20240.31800.35000.31600.31600.3160400
12 Mar 20240.31000.38200.31000.31600.3160-
11 Mar 20240.33600.35000.30800.30800.3080-
08 Mar 20240.35000.38200.33600.33600.3360-
07 Mar 20240.22200.26200.22200.25200.2520-
06 Mar 20240.24200.27800.22200.22600.2260-
05 Mar 20240.26400.28000.24000.26000.2600-
04 Mar 20240.24000.28000.24000.28000.2800-
01 Mar 20240.24200.32000.24000.26000.2600-
29 Feb 20240.26200.28000.26200.26200.2620-
28 Feb 20240.24200.27200.24000.26200.2620-
27 Feb 20240.30000.31200.24400.24400.2440-
26 Feb 20240.32000.33000.30000.32400.3240-
23 Feb 20240.26800.32800.26800.32800.3280-
22 Feb 20240.27000.31800.26800.29200.2920-
21 Feb 20240.33000.35600.26800.28200.28207,631
20 Feb 20240.31000.33200.27200.33000.33001,000
19 Feb 20240.22200.32000.22200.31000.31002,000
16 Feb 20240.25200.26400.22200.22200.2220-
15 Feb 20240.22400.25200.22400.25000.2500-
14 Feb 20240.22400.25200.22400.24800.2480-
13 Feb 20240.22200.25200.22200.24200.2420-
12 Feb 20240.22600.25200.22600.25200.2520200
09 Feb 20240.22200.28600.22200.22200.2220-
08 Feb 20240.30200.30600.22400.22400.2240-
07 Feb 20240.30200.31000.25200.30200.3020-
06 Feb 20240.25200.30200.22000.30200.3020-
05 Feb 20240.20000.25200.20000.25000.2500-
02 Feb 20240.20200.25200.20000.20000.2000-
01 Feb 20240.21800.28000.20000.20000.2000-
31 Jan 20240.26000.26600.20000.21800.2180-
30 Jan 20240.26000.29000.26000.27400.2740-
29 Jan 20240.28000.29000.26000.26000.2600-
26 Jan 20240.26000.28000.20200.28000.2800-
25 Jan 20240.20200.29200.20200.27200.2720-
24 Jan 20240.25000.25000.20200.20400.2040-
23 Jan 20240.20800.24800.20800.21200.2120-
22 Jan 20240.29600.29800.21000.21000.21002,000
19 Jan 20240.20200.21600.20000.20200.2020-
18 Jan 20240.22400.25200.20000.20200.2020-
17 Jan 20240.22200.25200.22200.22600.2260-
16 Jan 20240.24800.25600.22200.22200.2220-
15 Jan 20240.25000.25200.23800.24400.2440-
12 Jan 20240.23800.25200.20000.22200.2220-
11 Jan 20240.32200.32200.23600.23600.2360-
10 Jan 20240.30000.32600.25000.32600.3260-
09 Jan 20240.27000.32000.24800.29400.2940-
08 Jan 20240.27200.29000.24800.28000.2800-
05 Jan 20240.27000.32000.27000.28400.284060
04 Jan 20240.28800.31000.27000.27000.2700-
03 Jan 20240.27600.32600.23200.29000.29001,760
02 Jan 20240.30200.30200.27600.27600.2760-
29 Dec 20230.30200.30400.30200.30400.3040-
28 Dec 20230.30200.31000.30000.30000.3000-
27 Dec 20230.31000.32000.30200.30200.30203,100
22 Dec 20230.25600.31000.25600.31000.3100-
21 Dec 20230.28800.31600.25600.25600.2560-
20 Dec 20230.25600.30600.25600.28600.2860-
19 Dec 20230.30000.31600.25600.25600.2560-
18 Dec 20230.28200.33000.28200.30400.3040-
15 Dec 20230.28800.30200.28200.28200.2820-
14 Dec 20230.33800.35000.28600.28600.2860-
13 Dec 20230.29600.35000.29600.33600.3360-
12 Dec 20230.30200.33000.29600.29600.2960-
11 Dec 20230.30000.40000.28600.30800.30803,904
08 Dec 20230.30400.31000.30200.30200.3020-
07 Dec 20230.30600.32000.30400.30400.3040-
06 Dec 20230.25800.35000.25800.30600.30604,780
05 Dec 20230.25000.25000.23000.25000.2500-
04 Dec 20230.25000.26000.25000.25000.2500280
01 Dec 20230.25200.25200.23000.25000.2500500
30 Nov 20230.25200.25200.25000.25000.2500-
29 Nov 20230.24200.27000.24200.25000.25008,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...