Carvana Co (CV0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CET
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1,900 |
| 02 Feb 2023 | 15.66 | 15.66 | 14.82 | 14.82 | 14.82 | 1,900 |
| 01 Feb 2023 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 180 |
| 31 Jan 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 30 Jan 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 27 Jan 2023 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| 26 Jan 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 25 Jan 2023 | 6.00 | 6.00 | 5.82 | 5.82 | 5.82 | - |
| 24 Jan 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 23 Jan 2023 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 20 Jan 2023 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 19 Jan 2023 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 18 Jan 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 17 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 16 Jan 2023 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 13 Jan 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 12 Jan 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 11 Jan 2023 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 10 Jan 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - |
| 09 Jan 2023 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 06 Jan 2023 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 05 Jan 2023 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| 04 Jan 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 03 Jan 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 02 Jan 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 30 Dec 2022 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - |
| 29 Dec 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 28 Dec 2022 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 27 Dec 2022 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 23 Dec 2022 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 22 Dec 2022 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 21 Dec 2022 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 20 Dec 2022 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 19 Dec 2022 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 16 Dec 2022 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 15 Dec 2022 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 14 Dec 2022 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| 13 Dec 2022 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| 12 Dec 2022 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 09 Dec 2022 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 08 Dec 2022 | 3.66 | 4.51 | 3.66 | 4.51 | 4.51 | 250 |
| 07 Dec 2022 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 06 Dec 2022 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 05 Dec 2022 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 02 Dec 2022 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 01 Dec 2022 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 30 Nov 2022 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 29 Nov 2022 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 28 Nov 2022 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 25 Nov 2022 | 8.02 | 8.10 | 8.02 | 8.10 | 8.10 | 961 |
| 24 Nov 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 23 Nov 2022 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 22 Nov 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 21 Nov 2022 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 18 Nov 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 17 Nov 2022 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 16 Nov 2022 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| 15 Nov 2022 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 14 Nov 2022 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 11 Nov 2022 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | - |
| 10 Nov 2022 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 09 Nov 2022 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 08 Nov 2022 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 07 Nov 2022 | 9.20 | 9.20 | 7.50 | 7.50 | 7.50 | 130 |
| 04 Nov 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 03 Nov 2022 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 02 Nov 2022 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 01 Nov 2022 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 31 Oct 2022 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 28 Oct 2022 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 27 Oct 2022 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 26 Oct 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 25 Oct 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 24 Oct 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 Oct 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 20 Oct 2022 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 19 Oct 2022 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 18 Oct 2022 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 Oct 2022 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 14 Oct 2022 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 13 Oct 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 12 Oct 2022 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 11 Oct 2022 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 10 Oct 2022 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 07 Oct 2022 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 06 Oct 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 05 Oct 2022 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 04 Oct 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 03 Oct 2022 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 Sept 2022 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 29 Sept 2022 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| 28 Sept 2022 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 27 Sept 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | - |
| 26 Sept 2022 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 23 Sept 2022 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 22 Sept 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 21 Sept 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
| 20 Sept 2022 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | - |
| 19 Sept 2022 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 16 Sept 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
