Canada markets close in 1 hour 49 minutes

Cerence Inc. (0S6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.00+0.44 (+5.20%)
As of 03:29PM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.939.008.939.009.002
May 02, 20248.498.568.498.568.56-
Apr 30, 20248.838.848.828.848.84-
Apr 29, 20248.918.958.918.958.95-
Apr 26, 20248.698.698.668.668.66-
Apr 25, 20249.169.229.159.229.22-
Apr 24, 20248.988.988.958.958.95-
Apr 23, 20248.868.908.858.908.90-
Apr 22, 20249.599.679.299.299.292
Apr 19, 20249.469.499.339.339.33119
Apr 18, 20249.929.929.919.929.92-
Apr 17, 202410.8310.8310.4310.4510.4594
Apr 16, 202412.4612.4612.4612.4612.46-
Apr 15, 202412.3812.4612.3812.4612.46-
Apr 12, 202412.5712.5712.4712.4712.47-
Apr 11, 202412.0012.0212.0012.0212.02-
Apr 10, 202413.0213.0312.7512.7512.75500
Apr 09, 202412.7112.7412.6912.7412.74-
Apr 08, 202412.8712.9412.8712.9412.94-
Apr 05, 202413.1013.1413.0813.1413.14-
Apr 04, 202413.3513.8913.3413.4113.4120
Apr 03, 202413.5413.5613.5113.5113.51-
Apr 02, 202414.0314.0414.0014.0014.0060
Mar 28, 202414.0414.3214.0414.3214.32-
Mar 27, 202413.0913.3013.0913.3013.30-
Mar 26, 202413.0513.0613.0413.0413.04-
Mar 25, 202413.2913.3113.1013.1013.10-
Mar 22, 202413.6013.6413.4813.4813.48-
Mar 21, 202413.4113.4613.4113.4213.4294
Mar 20, 202413.0213.0312.9913.0113.01-
Mar 19, 202412.9813.4012.9412.9412.9410
Mar 18, 202413.3713.3813.3713.3813.38-
Mar 15, 202413.1513.1713.1513.1513.15-
Mar 14, 202413.6713.6713.3113.3113.31-
Mar 13, 202413.7113.7113.6913.7113.71-
Mar 12, 202413.3413.5113.3113.5113.51-
Mar 11, 202413.2213.2212.8512.9012.90307
Mar 08, 202412.6512.6712.6412.6412.64-
Mar 07, 202412.5412.7212.5412.7212.72-
Mar 06, 202412.6512.7812.6512.7812.7830
Mar 05, 202413.2113.2313.1813.2313.2375
Mar 04, 202413.3913.5313.3913.5313.53-
Mar 01, 202413.5713.5713.5513.5513.55-
Feb 29, 202413.2213.3413.1713.3413.34-
Feb 28, 202413.4513.4513.3013.3013.301,200
Feb 27, 202413.1613.2113.1513.2113.21-
Feb 26, 202412.7912.8112.7112.8112.81-
Feb 23, 202413.1713.2313.1613.2313.23100
Feb 22, 202413.4913.6013.4913.6013.60-
Feb 21, 202413.9713.9713.9113.9113.91-
Feb 20, 202414.1314.1314.0014.0014.00-
Feb 19, 202414.1614.2114.1614.2114.21-
Feb 16, 202414.5714.5814.5614.5614.56-
Feb 15, 202414.7814.7814.1314.3314.33125
Feb 14, 202414.1614.2914.1414.2914.299
Feb 13, 202415.0315.5614.8214.8214.8232
Feb 12, 202415.1615.1815.1515.1815.1822
Feb 09, 202419.2919.2919.2919.2919.29-
Feb 08, 202419.2919.2919.2919.2919.29-
Feb 07, 202419.2919.2919.2919.2919.29-
Feb 06, 202418.2919.8118.2719.2919.29102
Feb 05, 202418.5018.5718.5018.5718.57-
Feb 02, 202418.3318.3618.3118.3218.3213
Feb 01, 202418.2718.2918.2718.2918.29-
Jan 31, 202418.5318.5318.3518.3518.35-
Jan 30, 202419.0519.0519.0519.0519.05-
Jan 29, 202418.6318.6318.6318.6318.63-
Jan 26, 202418.8318.8318.8318.8318.83-
Jan 25, 202418.5818.5818.5818.5818.58-
Jan 24, 202418.7418.7418.7418.7418.74-
Jan 23, 202418.2118.2118.2118.2118.21-
Jan 22, 202417.5717.5717.5717.5717.57-
Jan 19, 202417.2717.2717.2717.2717.27-
Jan 18, 202416.8316.8316.8316.8316.83-
Jan 17, 202416.7516.7516.7516.7516.75-
Jan 16, 202416.9116.9116.5716.5716.57130
Jan 15, 202417.2117.2117.2117.2117.21-
Jan 12, 202417.2117.2117.2117.2117.21-
Jan 11, 202417.4217.4217.4217.4217.42-
Jan 10, 202417.5917.5917.5917.5917.59-
Jan 09, 202417.7718.6617.7718.6618.661,200
Jan 08, 202417.1017.1017.1017.1017.10-
Jan 05, 202416.7616.7616.7616.7616.76-
Jan 04, 202416.5616.5616.5616.5616.56-
Jan 03, 202417.0717.0717.0717.0717.07-
Jan 02, 202417.5017.5017.5017.5017.50-
Dec 29, 202317.9118.6217.9118.6218.6210
Dec 28, 202317.6217.6217.6217.6217.62-
Dec 27, 202317.7917.7917.6017.6017.60250
Dec 22, 202316.4916.4916.4316.4316.437
Dec 21, 202315.9315.9315.9315.9315.93-
Dec 20, 202316.2116.2116.2116.2116.21-
Dec 19, 202315.5916.1415.5916.1416.1420
Dec 18, 202315.7815.7815.7815.7815.78-
Dec 15, 202315.7315.7315.7315.7315.73-
Dec 14, 202315.1215.1215.1215.1215.12-
Dec 13, 202314.6014.6014.6014.6014.60-
Dec 12, 202314.9714.9714.9714.9714.97-
Dec 11, 202315.6415.6415.6415.6415.6419
Dec 08, 202315.4015.4015.4015.4015.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...