Australia markets closed

CirChem AB (publ) (CRB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2050-0.0020 (-0.97%)
As of 05:15PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.20700.20700.20400.20500.2050100
27 Mar 20240.20800.20800.20600.20700.2070-
26 Mar 20240.20800.20900.20700.20800.2080-
25 Mar 20240.21000.21000.20700.20800.2080-
22 Mar 20240.21200.21200.20900.21000.2100-
21 Mar 20240.21700.21700.21200.21200.2120-
20 Mar 20240.22000.22000.21400.21600.2160-
19 Mar 20240.21400.22100.21400.21800.2180-
18 Mar 20240.20100.21300.20100.21300.2130-
15 Mar 20240.20300.20300.20100.20100.2010-
14 Mar 20240.19750.20500.19750.20300.2030-
13 Mar 20240.20600.20800.20600.20600.2060-
12 Mar 20240.20600.21000.20600.20600.2060-
11 Mar 20240.19900.20600.19900.20600.2060-
08 Mar 20240.21000.21000.19900.19900.1990-
07 Mar 20240.21400.21400.20800.21000.2100-
06 Mar 20240.21500.21500.21000.21400.2140-
05 Mar 20240.21400.21800.21400.21500.2150-
04 Mar 20240.21900.22200.21400.21400.2140-
01 Mar 20240.21900.21900.21500.21900.2190-
29 Feb 20240.22400.22400.21300.21900.2190-
28 Feb 20240.22800.23100.22500.22500.2250-
27 Feb 20240.22700.22900.22700.22900.2290-
26 Feb 20240.22800.23200.22600.22600.2260-
23 Feb 20240.22400.22800.22400.22700.2270-
22 Feb 20240.22800.22800.22300.22300.2230-
21 Feb 20240.23000.23200.22700.22700.2270-
20 Feb 20240.22400.23100.22400.23100.2310-
19 Feb 20240.22400.23300.22300.22400.2240-
16 Feb 20240.23400.23500.22200.22400.2240-
15 Feb 20240.22200.24500.22200.23500.2350-
14 Feb 20240.21300.23200.21300.22100.2210-
13 Feb 20240.23000.23000.20100.21000.2100-
12 Feb 20240.22200.23000.22100.23000.2300-
09 Feb 20240.21700.22900.21700.22200.2220-
08 Feb 20240.22900.23000.22300.22300.2230-
07 Feb 20240.22300.23000.22300.22900.2290-
06 Feb 20240.22500.22600.22000.22200.2220-
05 Feb 20240.21900.22500.21900.22500.2250-
02 Feb 20240.22400.22400.21200.21600.2160-
01 Feb 20240.22300.22900.22200.22400.2240-
31 Jan 20240.22300.22400.22100.22400.2240-
30 Jan 20240.21400.22300.21400.22200.2220-
29 Jan 20240.22200.22200.21300.21400.2140-
26 Jan 20240.22100.22100.22000.22100.2210-
25 Jan 20240.22100.22200.22100.22100.2210-
24 Jan 20240.22200.22200.21900.22100.2210-
23 Jan 20240.22200.22200.22000.22200.2220-
22 Jan 20240.22600.23100.22100.22300.2230-
19 Jan 20240.21900.22700.21900.22700.2270-
18 Jan 20240.22500.22500.21800.22000.2200-
17 Jan 20240.23400.23400.22400.22400.2240-
16 Jan 20240.23400.23700.23400.23400.2340-
15 Jan 20240.23800.23800.23200.23500.2350-
12 Jan 20240.23800.23800.23700.23800.2380-
11 Jan 20240.23800.24500.23800.23800.2380-
10 Jan 20240.22800.24000.22700.23700.2370-
09 Jan 20240.22500.23000.22200.22800.2280-
08 Jan 20240.21000.22500.20800.22500.2250-
05 Jan 20240.21800.21800.21000.21000.2100-
04 Jan 20240.22600.22600.21800.21800.2180-
03 Jan 20240.23000.23100.22500.22500.2250-
02 Jan 20240.21600.23700.21600.23000.2300-
29 Dec 20230.18000.19700.18000.19700.1970-
28 Dec 20230.18000.19300.18000.19250.1925-
27 Dec 20230.19500.19750.18900.19700.1970-
22 Dec 20230.19300.19600.19300.19600.1960-
21 Dec 20230.19500.19500.19250.19300.1930-
20 Dec 20230.19850.19850.19400.19450.1945-
19 Dec 20230.19950.20200.19550.19950.1995-
18 Dec 20230.19800.20100.19450.19950.1995-
15 Dec 20230.19350.19850.19350.19850.1985-
14 Dec 20230.19000.19400.19000.19350.1935-
13 Dec 20230.18350.19050.18350.18850.1885-
12 Dec 20230.19550.19850.18100.18350.1835-
11 Dec 20230.20600.20600.18750.19500.1950-
08 Dec 20230.19200.19350.18700.18700.1870-
07 Dec 20230.20200.20200.18900.18950.1895-
06 Dec 20230.21900.21900.20100.20200.2020-
05 Dec 20230.18400.22100.18400.21000.2100-
04 Dec 20230.22400.22900.22400.22600.2260-
01 Dec 20230.20800.23100.20800.23100.2310-
30 Nov 20230.21600.22000.21600.22000.2200-
29 Nov 20230.22000.22200.21400.21400.2140-
28 Nov 20230.21900.21900.21900.21900.2190-
27 Nov 20230.20100.21400.20100.21200.2120-
24 Nov 20230.21900.21900.21100.21300.2130-
23 Nov 20230.21900.21900.21600.21800.2180-
22 Nov 20230.21900.21900.21900.21900.2190-
21 Nov 20230.20200.23200.20200.23200.2320-
20 Nov 20230.20200.23500.20200.23200.2320-
17 Nov 20230.23000.23300.23000.23200.2320100
16 Nov 20230.23200.23600.23200.23400.2340-
15 Nov 20230.22600.22600.19550.19550.1955-
14 Nov 20230.19550.24100.19550.24100.2410-
13 Nov 20230.19550.23000.19550.23000.2300-
10 Nov 20230.22100.23400.22100.22800.2280-
09 Nov 20230.22700.23400.22700.23400.2340-
08 Nov 20230.22700.23000.22700.23000.2300-
07 Nov 20230.20000.23000.20000.23000.2300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...