C-Rad AB (publ) (24C.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:08PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.1600 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | - |
| Apr 29, 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| Apr 26, 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2200 | 3.2200 | - |
| Apr 25, 2024 | 3.1850 | 3.2250 | 3.1850 | 3.2250 | 3.2250 | - |
| Apr 24, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Apr 23, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Apr 22, 2024 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| Apr 19, 2024 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | 3.2950 | - |
| Apr 18, 2024 | 3.1750 | 3.2450 | 3.1750 | 3.2450 | 3.2450 | - |
| Apr 17, 2024 | 3.2250 | 3.2700 | 3.2250 | 3.2700 | 3.2700 | - |
| Apr 16, 2024 | 3.2250 | 3.2300 | 3.2250 | 3.2300 | 3.2300 | - |
| Apr 15, 2024 | 3.2500 | 3.2950 | 3.2500 | 3.2950 | 3.2950 | - |
| Apr 12, 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3550 | 3.3550 | - |
| Apr 11, 2024 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | - |
| Apr 10, 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| Apr 09, 2024 | 3.4200 | 3.5850 | 3.4200 | 3.5850 | 3.5850 | 140 |
| Apr 08, 2024 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | 3.3150 | - |
| Apr 05, 2024 | 3.4100 | 3.4100 | 3.3950 | 3.3950 | 3.3950 | - |
| Apr 04, 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | - |
| Apr 03, 2024 | 3.3850 | 3.4400 | 3.3850 | 3.4000 | 3.4000 | - |
| Apr 02, 2024 | 3.5300 | 3.5300 | 3.4650 | 3.4650 | 3.4650 | - |
| Mar 28, 2024 | 3.5550 | 3.6000 | 3.5550 | 3.6000 | 3.6000 | - |
| Mar 27, 2024 | 3.5850 | 3.6250 | 3.5850 | 3.6150 | 3.6150 | - |
| Mar 26, 2024 | 3.7900 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | - |
| Mar 25, 2024 | 3.6600 | 3.8600 | 3.6600 | 3.8600 | 3.8600 | 267 |
| Mar 22, 2024 | 3.6550 | 3.6850 | 3.6550 | 3.6850 | 3.6850 | - |
| Mar 21, 2024 | 3.6100 | 3.7000 | 3.6100 | 3.7000 | 3.7000 | - |
| Mar 20, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Mar 19, 2024 | 3.6200 | 3.6350 | 3.6150 | 3.6350 | 3.6350 | - |
| Mar 18, 2024 | 3.6550 | 3.6550 | 3.6350 | 3.6350 | 3.6350 | - |
| Mar 15, 2024 | 3.6550 | 3.6950 | 3.6550 | 3.6950 | 3.6950 | - |
| Mar 14, 2024 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
| Mar 13, 2024 | 3.6300 | 3.7050 | 3.6300 | 3.7050 | 3.7050 | - |
| Mar 12, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Mar 11, 2024 | 3.5600 | 3.5600 | 3.5550 | 3.5550 | 3.5550 | - |
| Mar 08, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Mar 07, 2024 | 3.6950 | 3.6950 | 3.6500 | 3.6500 | 3.6500 | - |
| Mar 06, 2024 | 3.6950 | 3.7200 | 3.6950 | 3.7200 | 3.7200 | - |
| Mar 05, 2024 | 3.6550 | 3.6600 | 3.6550 | 3.6600 | 3.6600 | - |
| Mar 04, 2024 | 3.7450 | 3.7550 | 3.7450 | 3.7550 | 3.7550 | - |
| Mar 01, 2024 | 3.6600 | 3.7050 | 3.6600 | 3.7050 | 3.7050 | - |
| Feb 29, 2024 | 3.6950 | 3.6950 | 3.6200 | 3.6200 | 3.6200 | - |
| Feb 28, 2024 | 3.7650 | 3.7850 | 3.7200 | 3.7350 | 3.7350 | - |
| Feb 27, 2024 | 3.7750 | 3.7900 | 3.7750 | 3.7900 | 3.7900 | - |
| Feb 26, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Feb 23, 2024 | 4.0600 | 4.0600 | 3.8350 | 3.8350 | 3.8350 | 233 |
| Feb 22, 2024 | 4.0350 | 4.0350 | 3.9550 | 3.9550 | 3.9550 | - |
| Feb 21, 2024 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | - |
| Feb 20, 2024 | 4.0800 | 4.1050 | 4.0800 | 4.1050 | 4.1050 | - |
| Feb 19, 2024 | 4.1450 | 4.1450 | 4.1350 | 4.1350 | 4.1350 | - |
| Feb 16, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Feb 15, 2024 | 4.1950 | 4.1950 | 4.1500 | 4.1500 | 4.1500 | - |
| Feb 14, 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
| Feb 13, 2024 | 4.2150 | 4.2350 | 4.2150 | 4.2350 | 4.2350 | - |
| Feb 12, 2024 | 4.1350 | 4.1700 | 4.1350 | 4.1700 | 4.1700 | - |
| Feb 09, 2024 | 4.1350 | 4.2000 | 4.1250 | 4.1250 | 4.1250 | - |
| Feb 08, 2024 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | 240 |
| Feb 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 06, 2024 | 4.0750 | 4.1550 | 3.9700 | 3.9700 | 3.9700 | - |
| Feb 05, 2024 | 4.1700 | 4.1700 | 4.0800 | 4.0800 | 4.0800 | - |
| Feb 02, 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
| Feb 01, 2024 | 4.1350 | 4.1450 | 4.1000 | 4.1000 | 4.1000 | - |
| Jan 31, 2024 | 3.8950 | 4.1600 | 3.8950 | 4.0600 | 4.0600 | 217 |
| Jan 30, 2024 | 3.7700 | 3.9250 | 3.7700 | 3.9250 | 3.9250 | - |
| Jan 29, 2024 | 3.8450 | 3.8450 | 3.7650 | 3.7650 | 3.7650 | - |
| Jan 26, 2024 | 3.5300 | 3.7300 | 3.5300 | 3.7300 | 3.7300 | - |
| Jan 25, 2024 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Jan 24, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Jan 23, 2024 | 3.8050 | 3.8050 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 22, 2024 | 3.7300 | 3.7300 | 3.6800 | 3.6800 | 3.6800 | - |
| Jan 19, 2024 | 3.6000 | 3.7250 | 3.6000 | 3.6950 | 3.6950 | - |
| Jan 18, 2024 | 3.6850 | 3.8600 | 3.6850 | 3.8600 | 3.8600 | 233 |
| Jan 17, 2024 | 3.6400 | 3.9400 | 3.6400 | 3.9400 | 3.9400 | 138 |
| Jan 16, 2024 | 3.5800 | 3.6750 | 3.5800 | 3.6750 | 3.6750 | - |
| Jan 15, 2024 | 3.5050 | 3.5850 | 3.5050 | 3.5850 | 3.5850 | - |
| Jan 12, 2024 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | 3.3050 | - |
| Jan 11, 2024 | 3.4650 | 3.5200 | 3.4650 | 3.5200 | 3.5200 | - |
| Jan 10, 2024 | 3.4600 | 3.5350 | 3.4600 | 3.5350 | 3.5350 | - |
| Jan 09, 2024 | 3.4550 | 3.5250 | 3.4550 | 3.5250 | 3.5250 | - |
| Jan 08, 2024 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | 3.4700 | - |
| Jan 05, 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| Jan 04, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Jan 03, 2024 | 3.6450 | 3.7000 | 3.6450 | 3.7000 | 3.7000 | - |
| Jan 02, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| Dec 29, 2023 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | 3.7850 | - |
| Dec 28, 2023 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| Dec 27, 2023 | 3.6750 | 3.7300 | 3.6750 | 3.7300 | 3.7300 | - |
| Dec 22, 2023 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | - |
| Dec 21, 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
| Dec 20, 2023 | 3.7150 | 3.7600 | 3.7150 | 3.7600 | 3.7600 | - |
| Dec 19, 2023 | 3.7200 | 3.7600 | 3.7200 | 3.7600 | 3.7600 | - |
| Dec 18, 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Dec 15, 2023 | 3.7050 | 3.7600 | 3.7050 | 3.7600 | 3.7600 | - |
| Dec 14, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 13, 2023 | 3.2550 | 3.5000 | 3.2550 | 3.5000 | 3.5000 | 502 |
| Dec 12, 2023 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | 3.3750 | - |
| Dec 11, 2023 | 3.3650 | 3.4150 | 3.3650 | 3.4150 | 3.4150 | - |
| Dec 08, 2023 | 3.3750 | 3.4400 | 3.3750 | 3.4200 | 3.4200 | - |
| Dec 07, 2023 | 3.4250 | 3.4450 | 3.4250 | 3.4450 | 3.4450 | - |
| Dec 06, 2023 | 3.4900 | 3.4950 | 3.4850 | 3.4850 | 3.4850 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.