Australia markets closed

Carbon Streaming Corporation (M2Q.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6150-0.0500 (-7.52%)
At close: 09:55AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.61500.61500.61500.61500.6150460
27 June 20240.66500.66500.66500.66500.6650-
26 June 20240.66500.66500.62000.62000.62002,200
25 June 20240.63000.63000.63000.63000.6300-
24 June 20240.69000.69000.69000.69000.6900-
21 June 20240.64000.66500.64000.66500.6650-
20 June 20240.67000.67000.67000.67000.6700-
19 June 20240.67000.67000.67000.67000.6700-
18 June 20240.66000.66000.66000.66000.6600-
17 June 20240.67500.67500.67500.67500.6750-
14 June 20240.67000.67500.67000.67500.67501,690
13 June 20240.66500.66500.66500.66500.6650-
12 June 20240.67000.73000.67000.73000.73005,500
11 June 20240.67000.67000.67000.67000.6700-
10 June 20240.68500.69000.68500.68500.68506,117
07 June 20240.63000.69500.63000.69500.69504,826
06 June 20240.61500.71500.61500.71500.715013,250
05 June 20240.59500.59500.59500.59500.59503,000
04 June 20240.58000.58000.58000.58000.5800-
03 June 20240.29400.69000.29400.69000.690086,565
31 May 20240.32000.32000.32000.32000.3200-
30 May 20240.31000.32000.31000.32000.3200-
29 May 20240.32000.32200.32000.32200.32204,019
28 May 20240.32000.32000.32000.32000.3200-
27 May 20240.32200.38000.32000.32000.32007,080
24 May 20240.32000.32000.32000.32000.3200-
23 May 20240.32000.32000.32000.32000.3200-
22 May 20240.30400.32200.30400.32200.3220400
21 May 20240.30200.30200.30200.30200.3020-
20 May 20240.30200.30200.30200.30200.3020-
17 May 20240.30200.30200.30200.30200.3020-
16 May 20240.33600.33600.33600.33600.3360-
15 May 20240.34400.34400.34400.34400.3440-
14 May 20240.33600.39600.33600.39600.39603,500
13 May 20240.30600.30600.30600.30600.3060-
10 May 20240.31000.31000.31000.31000.3100-
09 May 20240.34200.34200.34200.34200.342010
08 May 20240.32200.34200.32200.34200.342047
07 May 20240.31000.31000.31000.31000.3100-
06 May 20240.33000.33000.33000.33000.3300-
03 May 20240.33800.33800.33800.33800.3380-
02 May 20240.33800.34800.33800.34800.3480-
30 Apr 20240.39600.39600.36200.36200.3620200
29 Apr 20240.39600.39600.39600.39600.3960-
26 Apr 20240.39600.39600.39600.39600.39601,750
25 Apr 20240.39600.39600.39600.39600.3960-
24 Apr 20240.39400.39600.39400.39600.3960-
23 Apr 20240.39600.39600.39600.39600.3960-
22 Apr 20240.38000.38000.38000.38000.3800-
19 Apr 20240.39000.39000.39000.39000.39007,500
18 Apr 20240.39000.39000.39000.39000.3900-
17 Apr 20240.38000.38000.38000.38000.3800-
16 Apr 20240.38000.38000.38000.38000.3800-
15 Apr 20240.42000.42000.42000.42000.42002,250
12 Apr 20240.41400.42000.41400.42000.4200-
11 Apr 20240.41200.41400.41200.41400.4140200
10 Apr 20240.37200.43200.37200.43200.43209,000
09 Apr 20240.37000.38000.37000.38000.3800-
08 Apr 20240.44600.44600.42800.42800.4280-
05 Apr 20240.46000.48000.46000.48000.48004,000
04 Apr 20240.44000.44000.44000.44000.4400-
03 Apr 20240.44000.44000.44000.44000.4400-
02 Apr 20240.62000.62000.62000.62000.620069
28 Mar 20240.51000.54000.48400.54000.540011,500
27 Mar 20240.37800.46200.37400.46200.4620350
26 Mar 20240.40400.40600.40400.40600.4060-
25 Mar 20240.39200.39200.39200.39200.3920-
22 Mar 20240.44600.44600.44600.44600.4460-
21 Mar 20240.44600.44600.44600.44600.4460-
20 Mar 20240.45200.45200.45200.45200.4520-
19 Mar 20240.45200.45200.45200.45200.4520-
18 Mar 20240.44600.44600.44600.44600.4460-
15 Mar 20240.44600.45600.44600.45600.45601,248
14 Mar 20240.43800.43800.43800.43800.4380-
13 Mar 20240.44600.44600.43400.43400.4340781
12 Mar 20240.44600.44600.44600.44600.4460-
11 Mar 20240.43200.49000.43200.49000.4900555
08 Mar 20240.37800.43800.37800.42000.42007,650
07 Mar 20240.37800.37800.37800.37800.3780-
06 Mar 20240.34400.35200.34400.35200.352050
05 Mar 20240.40400.40400.40400.40400.4040-
04 Mar 20240.42000.42000.42000.42000.4200166
01 Mar 20240.43400.43400.43400.43400.4340-
29 Feb 20240.46000.46000.46000.46000.4600-
28 Feb 20240.47400.47400.47400.47400.4740-
27 Feb 20240.44800.44800.44800.44800.4480-
26 Feb 20240.40800.42400.40800.42400.4240623
23 Feb 20240.38200.41200.38200.41200.4120170
22 Feb 20240.38200.38200.38200.38200.3820-
21 Feb 20240.37400.37400.37400.37400.3740-
20 Feb 20240.40400.40400.39600.39600.3960-
19 Feb 20240.40400.40400.40400.40400.4040-
16 Feb 20240.37000.37000.37000.37000.3700165
15 Feb 20240.37000.37000.37000.37000.3700200
14 Feb 20240.37000.39400.37000.39400.3940-
13 Feb 20240.39800.39800.39800.39800.3980-
12 Feb 20240.41200.42800.41200.42800.4280819
09 Feb 20240.42600.42600.42600.42600.4260-
08 Feb 20240.49400.49400.49400.49400.4940400
07 Feb 20240.42600.42600.42600.42600.4260-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...