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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.6940	0.6940	0.6940	0.6940	0.6940	-
Feb 02, 2023	0.6840	0.6840	0.6840	0.6840	0.6840	-
Feb 01, 2023	0.6700	0.7140	0.6700	0.6800	0.6800	21,140
Jan 31, 2023	0.6860	0.6860	0.6860	0.6860	0.6860	400
Jan 30, 2023	0.5820	0.5820	0.5820	0.5820	0.5820	-
Jan 27, 2023	0.5620	0.6640	0.5620	0.6560	0.6560	6,050
Jan 26, 2023	0.5120	0.6000	0.5120	0.5820	0.5820	1,600
Jan 25, 2023	0.5140	0.5140	0.5140	0.5140	0.5140	-
Jan 24, 2023	0.4910	0.4910	0.4910	0.4910	0.4910	-
Jan 23, 2023	0.4330	0.4330	0.4330	0.4330	0.4330	-
Jan 20, 2023	0.4280	0.4990	0.4280	0.4990	0.4990	3,000
Jan 19, 2023	0.5080	0.5080	0.5080	0.5080	0.5080	-
Jan 18, 2023	0.5020	0.5020	0.5020	0.5020	0.5020	-
Jan 17, 2023	0.4320	0.5060	0.4320	0.5060	0.5060	72
Jan 16, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	104
Jan 13, 2023	0.4780	0.5080	0.4780	0.5000	0.5000	746
Jan 12, 2023	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 11, 2023	0.3890	0.4870	0.3890	0.4870	0.4870	500
Jan 10, 2023	0.3570	0.3570	0.3570	0.3570	0.3570	-
Jan 09, 2023	0.3290	0.4320	0.3290	0.4320	0.4320	1,000
Jan 06, 2023	0.3500	0.4390	0.3500	0.4390	0.4390	171
Jan 05, 2023	0.3530	0.3530	0.3530	0.3530	0.3530	-
Jan 04, 2023	0.3320	0.3320	0.3320	0.3320	0.3320	-
Jan 03, 2023	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jan 02, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Dec 30, 2022	0.3470	0.3470	0.3470	0.3470	0.3470	-
Dec 29, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	33
Dec 28, 2022	0.3210	0.3210	0.3210	0.3210	0.3210	-
Dec 27, 2022	0.2560	0.2560	0.2560	0.2560	0.2560	-
Dec 23, 2022	0.2760	0.2760	0.2760	0.2760	0.2760	-
Dec 22, 2022	0.3340	0.3340	0.3340	0.3340	0.3340	-
Dec 21, 2022	0.2130	0.2130	0.2130	0.2130	0.2130	-
Dec 20, 2022	0.2510	0.2510	0.2510	0.2510	0.2510	-
Dec 19, 2022	0.3000	0.3280	0.3000	0.3280	0.3280	10,000
Dec 16, 2022	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 15, 2022	0.2970	0.3080	0.2970	0.3080	0.3080	500
Dec 14, 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
Dec 13, 2022	0.3590	0.3590	0.3590	0.3590	0.3590	-
Dec 12, 2022	0.4190	0.4190	0.4190	0.4190	0.4190	-
Dec 09, 2022	0.4310	0.4500	0.4310	0.4500	0.4500	316
Dec 08, 2022	0.4330	0.4330	0.4330	0.4330	0.4330	-
Dec 07, 2022	0.4990	0.4990	0.4990	0.4990	0.4990	-
Dec 06, 2022	0.5620	0.5620	0.5620	0.5620	0.5620	-
Dec 05, 2022	0.5960	0.5960	0.5880	0.5880	0.5880	150
Dec 02, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 01, 2022	0.5800	0.6160	0.5800	0.6160	0.6160	1,150
Nov 30, 2022	0.6380	0.6380	0.6380	0.6380	0.6380	669
Nov 29, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 28, 2022	0.6920	0.6920	0.6920	0.6920	0.6920	-
Nov 25, 2022	0.7060	0.7060	0.7060	0.7060	0.7060	-
Nov 24, 2022	0.6940	0.7060	0.6940	0.7060	0.7060	266
Nov 23, 2022	0.7380	0.7380	0.7380	0.7380	0.7380	-
Nov 22, 2022	0.7740	0.7740	0.7740	0.7740	0.7740	-
Nov 21, 2022	0.8040	0.8040	0.8040	0.8040	0.8040	2
Nov 18, 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
Nov 17, 2022	0.7920	0.7920	0.7900	0.7900	0.7900	39
Nov 16, 2022	0.8360	0.8360	0.8360	0.8360	0.8360	-
Nov 15, 2022	0.8580	0.8580	0.8580	0.8580	0.8580	-
Nov 14, 2022	0.8640	0.8640	0.8640	0.8640	0.8640	-
Nov 11, 2022	0.8580	0.8580	0.8580	0.8580	0.8580	-
Nov 10, 2022	0.7660	0.7660	0.7660	0.7660	0.7660	-
Nov 09, 2022	0.9080	0.9080	0.9080	0.9080	0.9080	-
Nov 08, 2022	0.9740	0.9740	0.9740	0.9740	0.9740	-
Nov 07, 2022	0.9920	0.9920	0.9920	0.9920	0.9920	-
Nov 04, 2022	1.0700	1.0700	1.0700	1.0700	1.0700	-
Nov 03, 2022	1.0700	1.0700	1.0700	1.0700	1.0700	-
Nov 02, 2022	1.0150	1.2400	1.0150	1.2400	1.2400	200
Nov 01, 2022	1.0050	1.0050	1.0050	1.0050	1.0050	-
Oct 31, 2022	0.9720	0.9720	0.9720	0.9720	0.9720	-
Oct 28, 2022	0.9260	0.9260	0.9260	0.9260	0.9260	-
Oct 27, 2022	0.9960	0.9960	0.9960	0.9960	0.9960	-
Oct 26, 2022	0.9600	1.0000	0.9600	1.0000	1.0000	50
Oct 25, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 24, 2022	0.9780	0.9780	0.9780	0.9780	0.9780	-
Oct 21, 2022	0.9540	0.9540	0.9540	0.9540	0.9540	-
Oct 20, 2022	0.9960	0.9960	0.9960	0.9960	0.9960	-
Oct 19, 2022	0.9920	0.9920	0.9920	0.9920	0.9920	-
Oct 18, 2022	0.9820	0.9820	0.9820	0.9820	0.9820	-
Oct 17, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Oct 14, 2022	0.9460	0.9460	0.9460	0.9460	0.9460	-
Oct 13, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 12, 2022	0.9640	0.9640	0.9260	0.9260	0.9260	1,000
Oct 11, 2022	0.9060	0.9060	0.9060	0.9060	0.9060	-
Oct 10, 2022	0.9600	0.9700	0.9600	0.9700	0.9700	200
Oct 07, 2022	0.9820	0.9820	0.9140	0.9140	0.9140	3
Oct 06, 2022	0.9920	0.9920	0.9920	0.9920	0.9920	-
Oct 05, 2022	0.9740	0.9740	0.9740	0.9740	0.9740	-
Oct 04, 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
Oct 03, 2022	1.0250	1.0250	1.0250	1.0250	1.0250	-
Sept 30, 2022	1.0200	1.0200	1.0200	1.0200	1.0200	500
Sept 29, 2022	1.0850	1.0850	1.0650	1.0650	1.0650	66
Sept 28, 2022	1.0550	1.0550	1.0550	1.0550	1.0550	-
Sept 27, 2022	1.0350	1.0350	1.0350	1.0350	1.0350	-
Sept 26, 2022	0.9780	0.9780	0.9780	0.9780	0.9780	-
Sept 23, 2022	0.9780	0.9780	0.9780	0.9780	0.9780	-
Sept 22, 2022	1.0650	1.0650	1.0650	1.0650	1.0650	-
Sept 21, 2022	1.0250	1.0250	1.0250	1.0250	1.0250	-
Sept 20, 2022	1.1150	1.1200	1.1150	1.1200	1.1200	106
Sept 19, 2022	1.1750	1.2250	1.1100	1.1100	1.1100	2,200
Sept 16, 2022	1.2500	1.2500	1.2500	1.2500	1.2500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.66%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,444.27-138.33(-0.44%)

Cenntro Electric Group Limited (0SQ.F)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.66%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,444.27
-138.33(-0.44%)