Canada markets closed

Cerence Inc. (0S6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.4345+0.1120 (+2.59%)
At close: 03:29PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244.37654.43454.37354.43454.43451
May 16, 20244.45604.45654.32254.32254.3225-
May 15, 20244.60754.60754.42104.42104.4210-
May 14, 20244.68804.68904.51804.51804.5180-
May 13, 20244.91404.91404.91404.91404.9140-
May 10, 20245.79005.79005.63905.63905.6390-
May 09, 20248.70808.71407.10107.10107.1010-
May 08, 20248.59608.60508.54908.54908.5490-
May 07, 20249.21409.21409.01809.01809.0180-
May 06, 20249.05509.24309.05409.24309.24301
May 03, 20248.93009.00208.92609.00209.0020-
May 02, 20248.48808.55708.48808.55708.5570-
Apr 30, 20248.82808.83808.82308.83808.8380-
Apr 29, 20248.91008.95308.91008.95308.9530-
Apr 26, 20248.68708.68708.66208.66208.6620-
Apr 25, 20249.15809.22209.14709.22209.2220-
Apr 24, 20248.98208.98208.94708.94708.9470-
Apr 23, 20248.86208.90008.84508.90008.9000-
Apr 22, 20249.58909.66809.28809.28809.28802
Apr 19, 20249.45609.49209.32809.32809.3280119
Apr 18, 20249.92009.92009.91409.91609.9160-
Apr 17, 202410.834010.834010.426010.452010.452094
Apr 16, 202412.456012.456012.456012.456012.4560-
Apr 15, 202412.382012.456012.382012.456012.4560-
Apr 12, 202412.568012.574012.470012.470012.4700-
Apr 11, 202412.000012.020011.998012.020012.0200-
Apr 10, 202413.018013.030012.754012.754012.7540500
Apr 09, 202412.708012.740012.688012.740012.7400-
Apr 08, 202412.868012.942012.868012.942012.9420-
Apr 05, 202413.096013.144013.082013.144013.1440-
Apr 04, 202413.346013.888013.344013.406013.406020
Apr 03, 202413.540013.556013.508013.508013.5080-
Apr 02, 202414.030014.040014.000014.000014.000060
Mar 28, 202414.036014.320014.036014.320014.3200-
Mar 27, 202413.092013.302013.092013.302013.3020-
Mar 26, 202413.046013.060013.036013.036013.0360-
Mar 25, 202413.288013.308013.096013.096013.0960-
Mar 22, 202413.602013.640013.476013.476013.4760-
Mar 21, 202413.408013.460013.408013.422013.422094
Mar 20, 202413.024013.034012.988013.008013.0080-
Mar 19, 202412.984013.400012.940012.940012.940010
Mar 18, 202413.372013.384013.368013.384013.3840-
Mar 15, 202413.154013.166013.152013.152013.1520-
Mar 14, 202413.668013.668013.314013.314013.3140-
Mar 13, 202413.710013.710013.694013.710013.7100-
Mar 12, 202413.342013.506013.314013.506013.5060-
Mar 11, 202413.216013.216012.846012.902012.9020307
Mar 08, 202412.650012.670012.640012.640012.6400-
Mar 07, 202412.542012.718012.542012.718012.7180-
Mar 06, 202412.654012.780012.654012.780012.780030
Mar 05, 202413.210013.234013.184013.234013.234075
Mar 04, 202413.386013.534013.386013.534013.5340-
Mar 01, 202413.572013.572013.546013.554013.5540-
Feb 29, 202413.222013.344013.174013.344013.3440-
Feb 28, 202413.452013.452013.302013.302013.30201,200
Feb 27, 202413.158013.206013.146013.206013.2060-
Feb 26, 202412.792012.812012.706012.812012.8120-
Feb 23, 202413.172013.228013.162013.228013.2280100
Feb 22, 202413.490013.604013.490013.604013.6040-
Feb 21, 202413.972013.972013.914013.914013.9140-
Feb 20, 202414.126014.126014.002014.002014.0020-
Feb 19, 202414.164014.214014.164014.214014.2140-
Feb 16, 202414.566014.578014.558014.558014.5580-
Feb 15, 202414.780014.780014.132014.334014.3340125
Feb 14, 202414.160014.294014.138014.294014.29409
Feb 13, 202415.030015.562014.816014.816014.816032
Feb 12, 202415.158015.180015.152015.180015.180022
Feb 09, 202419.290019.290019.290019.290019.2900-
Feb 08, 202419.290019.290019.290019.290019.2900-
Feb 07, 202419.290019.290019.290019.290019.2900-
Feb 06, 202418.294019.812018.274019.290019.2900102
Feb 05, 202418.496018.568018.496018.568018.5680-
Feb 02, 202418.326018.358018.314018.324018.324013
Feb 01, 202418.270018.288018.270018.288018.2880-
Jan 31, 202418.528018.528018.352018.352018.3520-
Jan 30, 202419.050019.050019.050019.050019.0500-
Jan 29, 202418.628018.628018.628018.628018.6280-
Jan 26, 202418.832018.832018.832018.832018.8320-
Jan 25, 202418.580018.580018.580018.580018.5800-
Jan 24, 202418.738018.738018.738018.738018.7380-
Jan 23, 202418.212018.212018.212018.212018.2120-
Jan 22, 202417.572017.572017.572017.572017.5720-
Jan 19, 202417.274017.274017.274017.274017.2740-
Jan 18, 202416.828016.828016.828016.828016.8280-
Jan 17, 202416.748016.748016.748016.748016.7480-
Jan 16, 202416.906016.906016.570016.570016.5700130
Jan 15, 202417.210017.210017.210017.210017.2100-
Jan 12, 202417.210017.210017.210017.210017.2100-
Jan 11, 202417.416017.416017.416017.416017.4160-
Jan 10, 202417.592017.592017.592017.592017.5920-
Jan 09, 202417.774018.658017.774018.658018.65801,200
Jan 08, 202417.100017.100017.100017.100017.1000-
Jan 05, 202416.762016.762016.762016.762016.7620-
Jan 04, 202416.560016.560016.560016.560016.5600-
Jan 03, 202417.072017.072017.072017.072017.0720-
Jan 02, 202417.496017.496017.496017.496017.4960-
Dec 29, 202317.914018.624017.914018.624018.624010
Dec 28, 202317.620017.620017.620017.620017.6200-
Dec 27, 202317.794017.794017.600017.600017.6000250
Dec 22, 202316.486016.486016.434016.434016.43407
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...