Carmat (CXT.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:33PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.0650 | 4.3650 | 4.0500 | 4.3200 | 4.3200 | 100 |
| 08 May 2024 | 3.5550 | 4.1150 | 3.5550 | 4.0700 | 4.0700 | - |
| 07 May 2024 | 3.3750 | 3.6600 | 3.3750 | 3.5550 | 3.5550 | - |
| 06 May 2024 | 3.1250 | 3.7400 | 3.1250 | 3.3750 | 3.3750 | - |
| 03 May 2024 | 2.9100 | 3.0850 | 2.9100 | 3.0750 | 3.0750 | - |
| 02 May 2024 | 2.9950 | 3.0350 | 2.9050 | 2.9200 | 2.9200 | - |
| 30 Apr 2024 | 3.0500 | 3.0650 | 3.0000 | 3.0000 | 3.0000 | - |
| 29 Apr 2024 | 3.1700 | 3.1850 | 3.0250 | 3.0450 | 3.0450 | - |
| 26 Apr 2024 | 3.2700 | 3.2700 | 3.1250 | 3.1600 | 3.1600 | - |
| 25 Apr 2024 | 3.5650 | 3.5650 | 3.1200 | 3.2400 | 3.2400 | - |
| 24 Apr 2024 | 3.7950 | 3.8250 | 3.4550 | 3.5700 | 3.5700 | - |
| 23 Apr 2024 | 3.7950 | 3.8250 | 3.7700 | 3.7850 | 3.7850 | - |
| 22 Apr 2024 | 3.8300 | 3.8350 | 3.7750 | 3.7950 | 3.7950 | - |
| 19 Apr 2024 | 3.7550 | 3.8100 | 3.7550 | 3.7950 | 3.7950 | - |
| 18 Apr 2024 | 3.8100 | 3.8500 | 3.7800 | 3.7850 | 3.7850 | - |
| 17 Apr 2024 | 3.7450 | 3.8250 | 3.7350 | 3.8000 | 3.8000 | - |
| 16 Apr 2024 | 3.8300 | 3.9000 | 3.7300 | 3.7750 | 3.7750 | - |
| 15 Apr 2024 | 3.8850 | 3.9150 | 3.8450 | 3.8450 | 3.8450 | - |
| 12 Apr 2024 | 3.9050 | 3.9050 | 3.8450 | 3.8550 | 3.8550 | - |
| 11 Apr 2024 | 3.9450 | 3.9450 | 3.8600 | 3.9050 | 3.9050 | - |
| 10 Apr 2024 | 4.0200 | 4.0200 | 3.9250 | 3.9400 | 3.9400 | - |
| 09 Apr 2024 | 4.0050 | 4.0100 | 3.9600 | 4.0100 | 4.0100 | - |
| 08 Apr 2024 | 4.0250 | 4.0250 | 3.9850 | 4.0100 | 4.0100 | - |
| 05 Apr 2024 | 4.0400 | 4.0400 | 3.9950 | 4.0200 | 4.0200 | - |
| 04 Apr 2024 | 4.0150 | 4.0950 | 4.0150 | 4.0400 | 4.0400 | - |
| 03 Apr 2024 | 3.9700 | 4.0550 | 3.9500 | 4.0150 | 4.0150 | - |
| 02 Apr 2024 | 4.1150 | 4.1650 | 3.9700 | 3.9800 | 3.9800 | - |
| 28 Mar 2024 | 4.0300 | 4.1550 | 4.0200 | 4.1200 | 4.1200 | - |
| 27 Mar 2024 | 3.9700 | 4.0700 | 3.9700 | 4.0400 | 4.0400 | - |
| 26 Mar 2024 | 4.0250 | 4.0250 | 3.8800 | 3.9600 | 3.9600 | - |
| 25 Mar 2024 | 4.0250 | 4.1850 | 3.9450 | 3.9450 | 3.9450 | - |
| 22 Mar 2024 | 3.8400 | 3.9300 | 3.8400 | 3.9300 | 3.9300 | - |
| 21 Mar 2024 | 3.8650 | 3.9450 | 3.8200 | 3.8500 | 3.8500 | - |
| 20 Mar 2024 | 3.7150 | 3.8500 | 3.7150 | 3.8450 | 3.8450 | - |
| 19 Mar 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7150 | 3.7150 | - |
| 18 Mar 2024 | 3.7200 | 3.8600 | 3.7200 | 3.8250 | 3.8250 | - |
| 15 Mar 2024 | 3.9650 | 3.9650 | 3.7100 | 3.7150 | 3.7150 | - |
| 14 Mar 2024 | 4.0700 | 4.0850 | 3.9550 | 3.9650 | 3.9650 | - |
| 13 Mar 2024 | 4.0650 | 4.1050 | 4.0350 | 4.0650 | 4.0650 | - |
| 12 Mar 2024 | 4.0300 | 4.1000 | 4.0200 | 4.0650 | 4.0650 | - |
| 11 Mar 2024 | 4.0150 | 4.0450 | 4.0100 | 4.0100 | 4.0100 | - |
| 08 Mar 2024 | 4.1500 | 4.1500 | 4.0100 | 4.0300 | 4.0300 | - |
| 07 Mar 2024 | 4.0600 | 4.1900 | 4.0450 | 4.1600 | 4.1600 | - |
| 06 Mar 2024 | 4.0550 | 4.1150 | 4.0550 | 4.0700 | 4.0700 | - |
| 05 Mar 2024 | 4.1200 | 4.1200 | 4.0250 | 4.0300 | 4.0300 | - |
| 04 Mar 2024 | 4.1400 | 4.1900 | 4.1200 | 4.1400 | 4.1400 | - |
| 01 Mar 2024 | 4.0650 | 4.1400 | 4.0450 | 4.1350 | 4.1350 | - |
| 29 Feb 2024 | 4.1100 | 4.1250 | 3.9950 | 4.0500 | 4.0500 | - |
| 28 Feb 2024 | 4.1050 | 4.1450 | 4.0950 | 4.0950 | 4.0950 | - |
| 27 Feb 2024 | 4.1650 | 4.1650 | 4.1000 | 4.1050 | 4.1050 | - |
| 26 Feb 2024 | 4.2850 | 4.2850 | 4.1750 | 4.1750 | 4.1750 | - |
| 23 Feb 2024 | 4.2000 | 4.2950 | 4.2000 | 4.2900 | 4.2900 | - |
| 22 Feb 2024 | 4.2400 | 4.2450 | 4.1750 | 4.2050 | 4.2050 | - |
| 21 Feb 2024 | 4.3100 | 4.3100 | 4.2050 | 4.2150 | 4.2150 | - |
| 20 Feb 2024 | 4.3050 | 4.3950 | 4.2700 | 4.3050 | 4.3050 | - |
| 19 Feb 2024 | 4.3650 | 4.3900 | 4.2800 | 4.3150 | 4.3150 | - |
| 16 Feb 2024 | 4.3600 | 4.4100 | 4.3350 | 4.3550 | 4.3550 | - |
| 15 Feb 2024 | 4.3200 | 4.3600 | 4.3050 | 4.3500 | 4.3500 | - |
| 14 Feb 2024 | 4.1800 | 4.3600 | 4.1600 | 4.3100 | 4.3100 | - |
| 13 Feb 2024 | 4.2400 | 4.2550 | 4.1550 | 4.1700 | 4.1700 | - |
| 12 Feb 2024 | 4.1400 | 4.2650 | 4.1400 | 4.2500 | 4.2500 | - |
| 09 Feb 2024 | 4.1350 | 4.1450 | 4.0500 | 4.1450 | 4.1450 | - |
| 08 Feb 2024 | 4.2850 | 4.2900 | 4.1350 | 4.1350 | 4.1350 | - |
| 07 Feb 2024 | 4.2900 | 4.3250 | 4.2600 | 4.2800 | 4.2800 | - |
| 06 Feb 2024 | 4.2950 | 4.3400 | 4.2500 | 4.2900 | 4.2900 | - |
| 05 Feb 2024 | 4.2200 | 4.2900 | 4.2200 | 4.2850 | 4.2850 | - |
| 02 Feb 2024 | 4.2550 | 4.3700 | 4.2200 | 4.2300 | 4.2300 | - |
| 01 Feb 2024 | 4.0250 | 4.2500 | 3.9850 | 4.2450 | 4.2450 | - |
| 31 Jan 2024 | 4.0500 | 4.0600 | 3.9650 | 4.0400 | 4.0400 | - |
| 30 Jan 2024 | 4.2550 | 4.2550 | 4.0550 | 4.0600 | 4.0600 | - |
| 29 Jan 2024 | 4.2400 | 4.3300 | 3.9650 | 4.3000 | 4.3000 | - |
| 26 Jan 2024 | 4.2350 | 4.4500 | 4.0900 | 4.4500 | 4.4500 | - |
| 25 Jan 2024 | 4.4400 | 4.4400 | 4.1350 | 4.2450 | 4.2450 | - |
| 24 Jan 2024 | 4.5500 | 4.6300 | 4.4350 | 4.4400 | 4.4400 | - |
| 23 Jan 2024 | 4.2250 | 4.5700 | 4.2250 | 4.5250 | 4.5250 | - |
| 22 Jan 2024 | 4.3800 | 4.4650 | 4.1450 | 4.2150 | 4.2150 | - |
| 19 Jan 2024 | 4.5650 | 4.5650 | 4.3300 | 4.3700 | 4.3700 | - |
| 18 Jan 2024 | 4.6000 | 4.7550 | 4.4700 | 4.5650 | 4.5650 | - |
| 17 Jan 2024 | 5.5200 | 5.5200 | 4.8500 | 4.8500 | 4.8500 | - |
| 16 Jan 2024 | 5.2600 | 5.6100 | 5.2100 | 5.4900 | 5.4900 | - |
| 15 Jan 2024 | 5.2300 | 5.2900 | 4.7700 | 5.2900 | 5.2900 | - |
| 12 Jan 2024 | 6.1900 | 6.1900 | 5.2200 | 5.2400 | 5.2400 | - |
| 11 Jan 2024 | 6.3900 | 6.3900 | 6.0600 | 6.1900 | 6.1900 | - |
| 10 Jan 2024 | 6.3700 | 6.4600 | 6.3300 | 6.3700 | 6.3700 | - |
| 09 Jan 2024 | 6.5100 | 6.5100 | 6.3300 | 6.3900 | 6.3900 | - |
| 08 Jan 2024 | 6.4600 | 6.6000 | 6.4000 | 6.5200 | 6.5200 | - |
| 05 Jan 2024 | 6.7500 | 6.7500 | 6.3100 | 6.4800 | 6.4800 | - |
| 04 Jan 2024 | 6.8100 | 7.0700 | 6.7400 | 6.7700 | 6.7700 | - |
| 03 Jan 2024 | 7.5600 | 7.5600 | 6.8000 | 6.8000 | 6.8000 | - |
| 02 Jan 2024 | 6.7000 | 7.5900 | 6.7000 | 7.5500 | 7.5500 | - |
| 29 Dec 2023 | 6.7600 | 6.9000 | 6.6700 | 6.8200 | 6.8200 | - |
| 28 Dec 2023 | 6.5100 | 6.9500 | 6.2800 | 6.7500 | 6.7500 | - |
| 27 Dec 2023 | 6.1500 | 6.5500 | 6.1500 | 6.4600 | 6.4600 | - |
| 22 Dec 2023 | 6.2600 | 6.2600 | 6.0600 | 6.1300 | 6.1300 | - |
| 21 Dec 2023 | 5.9700 | 6.2800 | 5.9400 | 6.2800 | 6.2800 | - |
| 20 Dec 2023 | 6.0000 | 6.0700 | 5.9600 | 5.9600 | 5.9600 | - |
| 19 Dec 2023 | 5.9900 | 6.0300 | 5.9300 | 5.9900 | 5.9900 | - |
| 18 Dec 2023 | 6.1800 | 6.1800 | 5.9400 | 5.9800 | 5.9800 | - |
| 15 Dec 2023 | 6.0500 | 6.2200 | 5.9900 | 6.1800 | 6.1800 | - |
| 14 Dec 2023 | 5.8300 | 6.0900 | 5.8300 | 6.0300 | 6.0300 | - |
| *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.