Cerus Corp (CU2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.5910 | 1.6330 | 1.5580 | 1.5580 | 1.5580 | - |
| 02 May 2024 | 1.5980 | 1.5980 | 1.5870 | 1.5930 | 1.5930 | - |
| 30 Apr 2024 | 1.6100 | 1.6100 | 1.5520 | 1.5520 | 1.5520 | - |
| 29 Apr 2024 | 1.5760 | 1.6470 | 1.5760 | 1.6210 | 1.6210 | - |
| 26 Apr 2024 | 1.5650 | 1.5790 | 1.5500 | 1.5500 | 1.5500 | - |
| 25 Apr 2024 | 1.5240 | 1.5240 | 1.5110 | 1.5170 | 1.5170 | - |
| 24 Apr 2024 | 1.5490 | 1.5600 | 1.5310 | 1.5310 | 1.5310 | - |
| 23 Apr 2024 | 1.5630 | 1.6420 | 1.5630 | 1.5730 | 1.5730 | 50 |
| 22 Apr 2024 | 1.5580 | 1.5660 | 1.5580 | 1.5660 | 1.5660 | - |
| 19 Apr 2024 | 1.5110 | 1.5530 | 1.5110 | 1.5460 | 1.5460 | - |
| 18 Apr 2024 | 1.5170 | 1.5300 | 1.5160 | 1.5300 | 1.5300 | - |
| 17 Apr 2024 | 1.5610 | 1.5610 | 1.5280 | 1.5330 | 1.5330 | - |
| 16 Apr 2024 | 1.6040 | 1.6060 | 1.5580 | 1.5610 | 1.5610 | - |
| 15 Apr 2024 | 1.6350 | 1.6450 | 1.5960 | 1.5960 | 1.5960 | - |
| 12 Apr 2024 | 1.5600 | 1.6130 | 1.5600 | 1.6130 | 1.6130 | - |
| 11 Apr 2024 | 1.5640 | 1.5830 | 1.5620 | 1.5830 | 1.5830 | - |
| 10 Apr 2024 | 1.6980 | 1.6980 | 1.5580 | 1.5580 | 1.5580 | - |
| 09 Apr 2024 | 1.7240 | 1.7240 | 1.7190 | 1.7190 | 1.7190 | - |
| 08 Apr 2024 | 1.7000 | 1.7380 | 1.7000 | 1.7380 | 1.7380 | - |
| 05 Apr 2024 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | 1.7280 | - |
| 04 Apr 2024 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| 03 Apr 2024 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | 1.6060 | - |
| 02 Apr 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 28 Mar 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 27 Mar 2024 | 1.5910 | 1.6145 | 1.5910 | 1.6140 | 1.6140 | 500 |
| 26 Mar 2024 | 1.6085 | 1.6085 | 1.5940 | 1.5940 | 1.5940 | - |
| 25 Mar 2024 | 1.6810 | 1.6810 | 1.6210 | 1.6305 | 1.6305 | - |
| 22 Mar 2024 | 1.8005 | 1.8005 | 1.7085 | 1.7085 | 1.7085 | - |
| 21 Mar 2024 | 1.8005 | 1.8005 | 1.7555 | 1.7670 | 1.7670 | - |
| 20 Mar 2024 | 1.8390 | 1.8390 | 1.7450 | 1.7450 | 1.7450 | - |
| 19 Mar 2024 | 1.7095 | 1.8585 | 1.7095 | 1.8585 | 1.8585 | - |
| 18 Mar 2024 | 1.7315 | 1.7315 | 1.6960 | 1.6960 | 1.6960 | - |
| 15 Mar 2024 | 1.8080 | 1.8165 | 1.8080 | 1.8165 | 1.8165 | - |
| 14 Mar 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | - |
| 13 Mar 2024 | 1.9340 | 1.9340 | 1.8310 | 1.8310 | 1.8310 | - |
| 12 Mar 2024 | 1.9835 | 1.9835 | 1.9485 | 1.9485 | 1.9485 | - |
| 11 Mar 2024 | 2.0390 | 2.0390 | 2.0340 | 2.0340 | 2.0340 | 1,000 |
| 08 Mar 2024 | 2.1530 | 2.1530 | 2.0670 | 2.0680 | 2.0680 | - |
| 07 Mar 2024 | 2.1940 | 2.2590 | 2.1660 | 2.1660 | 2.1660 | - |
| 06 Mar 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 05 Mar 2024 | 1.9250 | 1.9250 | 1.8375 | 1.8375 | 1.8375 | - |
| 04 Mar 2024 | 1.9800 | 1.9800 | 1.9190 | 1.9190 | 1.9190 | 150 |
| 01 Mar 2024 | 2.0000 | 2.0000 | 1.9875 | 1.9875 | 1.9875 | 250 |
| 29 Feb 2024 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | 2.0060 | - |
| 28 Feb 2024 | 2.0740 | 2.0740 | 2.0720 | 2.0720 | 2.0720 | - |
| 27 Feb 2024 | 2.0060 | 2.0100 | 2.0060 | 2.0100 | 2.0100 | - |
| 26 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 23 Feb 2024 | 2.0220 | 2.0890 | 2.0220 | 2.0890 | 2.0890 | - |
| 22 Feb 2024 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | 2.0640 | - |
| 21 Feb 2024 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| 20 Feb 2024 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | 2.1530 | - |
| 19 Feb 2024 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | 2.1580 | - |
| 16 Feb 2024 | 2.1860 | 2.2100 | 2.1560 | 2.1920 | 2.1920 | - |
| 15 Feb 2024 | 2.1600 | 2.1670 | 2.1580 | 2.1670 | 2.1670 | - |
| 14 Feb 2024 | 1.9985 | 2.1200 | 1.9985 | 2.1200 | 2.1200 | - |
| 13 Feb 2024 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | 2.1710 | - |
| 12 Feb 2024 | 2.1540 | 2.2170 | 2.1540 | 2.2170 | 2.2170 | - |
| 09 Feb 2024 | 2.1070 | 2.1700 | 2.1070 | 2.1700 | 2.1700 | - |
| 08 Feb 2024 | 2.0190 | 2.1290 | 2.0190 | 2.1130 | 2.1130 | - |
| 07 Feb 2024 | 2.0570 | 2.0830 | 2.0570 | 2.0590 | 2.0590 | - |
| 06 Feb 2024 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | 1.7320 | - |
| 05 Feb 2024 | 1.7795 | 1.7795 | 1.7575 | 1.7730 | 1.7730 | - |
| 02 Feb 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
| 01 Feb 2024 | 1.6740 | 1.6945 | 1.6740 | 1.6870 | 1.6870 | - |
| 31 Jan 2024 | 1.7420 | 1.7475 | 1.7420 | 1.7475 | 1.7475 | 2,115 |
| 30 Jan 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 29 Jan 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 26 Jan 2024 | 1.6725 | 1.7630 | 1.6725 | 1.7160 | 1.7160 | - |
| 25 Jan 2024 | 1.6345 | 1.6855 | 1.6345 | 1.6855 | 1.6855 | - |
| 24 Jan 2024 | 1.6725 | 1.6835 | 1.6565 | 1.6565 | 1.6565 | - |
| 23 Jan 2024 | 1.6255 | 1.6835 | 1.6255 | 1.6835 | 1.6835 | - |
| 22 Jan 2024 | 1.5915 | 1.6315 | 1.5915 | 1.6145 | 1.6145 | - |
| 19 Jan 2024 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | 1.5295 | - |
| 18 Jan 2024 | 1.5035 | 1.5430 | 1.5035 | 1.5430 | 1.5430 | - |
| 17 Jan 2024 | 1.5105 | 1.5410 | 1.5105 | 1.5120 | 1.5120 | 100 |
| 16 Jan 2024 | 1.5250 | 1.5250 | 1.4755 | 1.5145 | 1.5145 | - |
| 15 Jan 2024 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| 12 Jan 2024 | 1.6290 | 1.6290 | 1.6110 | 1.6110 | 1.6110 | - |
| 11 Jan 2024 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | 1.8365 | - |
| 10 Jan 2024 | 1.8405 | 1.8405 | 1.8110 | 1.8360 | 1.8360 | - |
| 09 Jan 2024 | 1.8595 | 1.8860 | 1.8565 | 1.8860 | 1.8860 | - |
| 08 Jan 2024 | 1.7625 | 1.8560 | 1.7575 | 1.8560 | 1.8560 | - |
| 05 Jan 2024 | 1.8290 | 1.8290 | 1.7855 | 1.7855 | 1.7855 | - |
| 04 Jan 2024 | 1.8480 | 1.8850 | 1.8480 | 1.8675 | 1.8675 | - |
| 03 Jan 2024 | 1.9405 | 1.9405 | 1.8365 | 1.8365 | 1.8365 | - |
| 02 Jan 2024 | 1.9310 | 2.0200 | 1.9310 | 2.0200 | 2.0200 | - |
| 29 Dec 2023 | 2.0450 | 2.0740 | 1.9525 | 2.0740 | 2.0740 | 60 |
| 28 Dec 2023 | 2.0450 | 2.0450 | 1.9525 | 1.9730 | 1.9730 | - |
| 27 Dec 2023 | 2.0900 | 2.0900 | 2.0530 | 2.0550 | 2.0550 | - |
| 22 Dec 2023 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | 1.9915 | - |
| 21 Dec 2023 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | 1.9270 | - |
| 20 Dec 2023 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | 2.1350 | - |
| 19 Dec 2023 | 1.8895 | 1.8895 | 1.8895 | 1.8895 | 1.8895 | - |
| 18 Dec 2023 | 1.9350 | 1.9350 | 1.9005 | 1.9005 | 1.9005 | 1,000 |
| 15 Dec 2023 | 1.8490 | 1.9540 | 1.8490 | 1.9350 | 1.9350 | 1,000 |
| 14 Dec 2023 | 1.6755 | 1.7975 | 1.6755 | 1.7975 | 1.7975 | - |
| 13 Dec 2023 | 1.5175 | 1.5175 | 1.4710 | 1.4710 | 1.4710 | - |
| 12 Dec 2023 | 1.5455 | 1.5455 | 1.5050 | 1.5245 | 1.5245 | - |
| 11 Dec 2023 | 1.5655 | 1.5665 | 1.5220 | 1.5575 | 1.5575 | - |
| 08 Dec 2023 | 1.5120 | 1.5575 | 1.5120 | 1.5575 | 1.5575 | - |
| *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.