Canada markets closed

Cenntro Electric Group Limited (0SQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6940+0.0100 (+1.46%)
At close: 08:08AM CET
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.69400.69400.69400.69400.6940-
Feb 02, 20230.68400.68400.68400.68400.6840-
Feb 01, 20230.67000.71400.67000.68000.680021,140
Jan 31, 20230.68600.68600.68600.68600.6860400
Jan 30, 20230.58200.58200.58200.58200.5820-
Jan 27, 20230.56200.66400.56200.65600.65606,050
Jan 26, 20230.51200.60000.51200.58200.58201,600
Jan 25, 20230.51400.51400.51400.51400.5140-
Jan 24, 20230.49100.49100.49100.49100.4910-
Jan 23, 20230.43300.43300.43300.43300.4330-
Jan 20, 20230.42800.49900.42800.49900.49903,000
Jan 19, 20230.50800.50800.50800.50800.5080-
Jan 18, 20230.50200.50200.50200.50200.5020-
Jan 17, 20230.43200.50600.43200.50600.506072
Jan 16, 20230.50000.50000.50000.50000.5000104
Jan 13, 20230.47800.50800.47800.50000.5000746
Jan 12, 20230.41500.41500.41500.41500.4150-
Jan 11, 20230.38900.48700.38900.48700.4870500
Jan 10, 20230.35700.35700.35700.35700.3570-
Jan 09, 20230.32900.43200.32900.43200.43201,000
Jan 06, 20230.35000.43900.35000.43900.4390171
Jan 05, 20230.35300.35300.35300.35300.3530-
Jan 04, 20230.33200.33200.33200.33200.3320-
Jan 03, 20230.36500.36500.36500.36500.3650-
Jan 02, 20230.36200.36200.36200.36200.3620-
Dec 30, 20220.34700.34700.34700.34700.3470-
Dec 29, 20220.39000.39000.38000.38000.380033
Dec 28, 20220.32100.32100.32100.32100.3210-
Dec 27, 20220.25600.25600.25600.25600.2560-
Dec 23, 20220.27600.27600.27600.27600.2760-
Dec 22, 20220.33400.33400.33400.33400.3340-
Dec 21, 20220.21300.21300.21300.21300.2130-
Dec 20, 20220.25100.25100.25100.25100.2510-
Dec 19, 20220.30000.32800.30000.32800.328010,000
Dec 16, 20220.29500.29500.29500.29500.2950-
Dec 15, 20220.29700.30800.29700.30800.3080500
Dec 14, 20220.32500.32500.32500.32500.3250-
Dec 13, 20220.35900.35900.35900.35900.3590-
Dec 12, 20220.41900.41900.41900.41900.4190-
Dec 09, 20220.43100.45000.43100.45000.4500316
Dec 08, 20220.43300.43300.43300.43300.4330-
Dec 07, 20220.49900.49900.49900.49900.4990-
Dec 06, 20220.56200.56200.56200.56200.5620-
Dec 05, 20220.59600.59600.58800.58800.5880150
Dec 02, 20220.58000.58000.58000.58000.5800-
Dec 01, 20220.58000.61600.58000.61600.61601,150
Nov 30, 20220.63800.63800.63800.63800.6380669
Nov 29, 20220.64000.64000.64000.64000.6400-
Nov 28, 20220.69200.69200.69200.69200.6920-
Nov 25, 20220.70600.70600.70600.70600.7060-
Nov 24, 20220.69400.70600.69400.70600.7060266
Nov 23, 20220.73800.73800.73800.73800.7380-
Nov 22, 20220.77400.77400.77400.77400.7740-
Nov 21, 20220.80400.80400.80400.80400.80402
Nov 18, 20220.79000.79000.79000.79000.7900-
Nov 17, 20220.79200.79200.79000.79000.790039
Nov 16, 20220.83600.83600.83600.83600.8360-
Nov 15, 20220.85800.85800.85800.85800.8580-
Nov 14, 20220.86400.86400.86400.86400.8640-
Nov 11, 20220.85800.85800.85800.85800.8580-
Nov 10, 20220.76600.76600.76600.76600.7660-
Nov 09, 20220.90800.90800.90800.90800.9080-
Nov 08, 20220.97400.97400.97400.97400.9740-
Nov 07, 20220.99200.99200.99200.99200.9920-
Nov 04, 20221.07001.07001.07001.07001.0700-
Nov 03, 20221.07001.07001.07001.07001.0700-
Nov 02, 20221.01501.24001.01501.24001.2400200
Nov 01, 20221.00501.00501.00501.00501.0050-
Oct 31, 20220.97200.97200.97200.97200.9720-
Oct 28, 20220.92600.92600.92600.92600.9260-
Oct 27, 20220.99600.99600.99600.99600.9960-
Oct 26, 20220.96001.00000.96001.00001.000050
Oct 25, 20220.95000.95000.95000.95000.9500-
Oct 24, 20220.97800.97800.97800.97800.9780-
Oct 21, 20220.95400.95400.95400.95400.9540-
Oct 20, 20220.99600.99600.99600.99600.9960-
Oct 19, 20220.99200.99200.99200.99200.9920-
Oct 18, 20220.98200.98200.98200.98200.9820-
Oct 17, 20220.96000.96000.96000.96000.9600-
Oct 14, 20220.94600.94600.94600.94600.9460-
Oct 13, 20220.95000.95000.95000.95000.9500-
Oct 12, 20220.96400.96400.92600.92600.92601,000
Oct 11, 20220.90600.90600.90600.90600.9060-
Oct 10, 20220.96000.97000.96000.97000.9700200
Oct 07, 20220.98200.98200.91400.91400.91403
Oct 06, 20220.99200.99200.99200.99200.9920-
Oct 05, 20220.97400.97400.97400.97400.9740-
Oct 04, 20220.95000.95000.95000.95000.9500-
Oct 03, 20221.02501.02501.02501.02501.0250-
Sept 30, 20221.02001.02001.02001.02001.0200500
Sept 29, 20221.08501.08501.06501.06501.065066
Sept 28, 20221.05501.05501.05501.05501.0550-
Sept 27, 20221.03501.03501.03501.03501.0350-
Sept 26, 20220.97800.97800.97800.97800.9780-
Sept 23, 20220.97800.97800.97800.97800.9780-
Sept 22, 20221.06501.06501.06501.06501.0650-
Sept 21, 20221.02501.02501.02501.02501.0250-
Sept 20, 20221.11501.12001.11501.12001.1200106
Sept 19, 20221.17501.22501.11001.11001.11002,200
Sept 16, 20221.25001.25001.25001.25001.2500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...