Carlson Investments SE (2HB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:56AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 2.2000 | 2.5000 | 2.2000 | 2.5000 | 2.5000 | 50 |
| Jun 13, 2024 | 1.3000 | 1.8000 | 1.3000 | 1.8000 | 1.8000 | 50 |
| Jun 12, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jun 11, 2024 | 1.2000 | 1.6000 | 1.2000 | 1.3000 | 1.3000 | 500 |
| Jun 10, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Jun 07, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Jun 06, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Jun 05, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Jun 04, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| Jun 03, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | - |
| May 31, 2024 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 1.4940 | 500 |
| May 30, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| May 29, 2024 | 1.4700 | 1.8000 | 1.3000 | 1.8000 | 1.8000 | 1,000 |
| May 28, 2024 | 1.0540 | 1.5180 | 1.0500 | 1.5180 | 1.5180 | 500 |
| May 27, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| May 24, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 2,000 |
| May 23, 2024 | 0.9180 | 0.9670 | 0.9180 | 0.9670 | 0.9670 | - |
| May 22, 2024 | 0.9590 | 0.9840 | 0.9450 | 0.9450 | 0.9450 | - |
| May 21, 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 314 |
| May 20, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 17, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 16, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 15, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 14, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 13, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 10, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 09, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 08, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 07, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 06, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 03, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| May 02, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 30, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 29, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 26, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 25, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 24, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 23, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 22, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 19, 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | - |
| Apr 18, 2024 | 1.1040 | 1.5960 | 1.1040 | 1.5960 | 1.5960 | 5 |
| Apr 17, 2024 | 1.0680 | 1.1360 | 1.0680 | 1.1360 | 1.1360 | - |
| Apr 16, 2024 | 1.1280 | 1.1460 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 15, 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| Apr 12, 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| Apr 11, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 3,000 |
| Apr 10, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| Apr 09, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 5 |
| Apr 08, 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 29 |
| Apr 05, 2024 | 1.1360 | 1.9000 | 1.1360 | 1.9000 | 1.9000 | 1,165 |
| Apr 04, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5 |
| Apr 03, 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| Apr 02, 2024 | 2.0000 | 2.0000 | 1.1840 | 1.6720 | 1.6720 | 91 |
| Mar 28, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Mar 27, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 11 |
| Mar 26, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Mar 25, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Mar 22, 2024 | 1.2500 | 1.8400 | 1.2500 | 1.8400 | 1.8400 | 5 |
| Mar 21, 2024 | 1.1850 | 1.2800 | 1.1850 | 1.2800 | 1.2800 | - |
| Mar 20, 2024 | 1.1850 | 1.2250 | 1.1850 | 1.1950 | 1.1950 | - |
| Mar 19, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 135 |
| Mar 18, 2024 | 1.2900 | 1.3450 | 1.2400 | 1.2400 | 1.2400 | - |
| Mar 15, 2024 | 1.3350 | 1.3700 | 1.3200 | 1.3200 | 1.3200 | - |
| Mar 14, 2024 | 1.3700 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | - |
| Mar 13, 2024 | 1.3950 | 1.4700 | 1.3950 | 1.4050 | 1.4050 | - |
| Mar 12, 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4250 | 1.4250 | - |
| Mar 11, 2024 | 1.3500 | 1.4550 | 1.3500 | 1.4200 | 1.4200 | - |
| Mar 08, 2024 | 1.3500 | 1.3750 | 1.3400 | 1.3400 | 1.3400 | - |
| Mar 07, 2024 | 1.3650 | 1.4000 | 1.3650 | 1.3750 | 1.3750 | - |
| Mar 06, 2024 | 1.3400 | 1.3750 | 1.3400 | 1.3600 | 1.3600 | - |
| Mar 05, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Mar 04, 2024 | 1.3550 | 1.4050 | 1.3550 | 1.4000 | 1.4000 | - |
| Mar 01, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.4100 | - |
| Feb 29, 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4100 | 1.4100 | - |
| Feb 28, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | - |
| Feb 27, 2024 | 1.3550 | 1.4250 | 1.3550 | 1.4150 | 1.4150 | - |
| Feb 26, 2024 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | 1.4200 | - |
| Feb 23, 2024 | 1.4950 | 1.5100 | 1.4000 | 1.4450 | 1.4450 | - |
| Feb 22, 2024 | 1.4650 | 1.5350 | 1.4650 | 1.5200 | 1.5200 | - |
| Feb 21, 2024 | 1.3150 | 1.4850 | 1.3150 | 1.4750 | 1.4750 | - |
| Feb 20, 2024 | 1.4300 | 1.4800 | 1.3900 | 1.3900 | 1.3900 | - |
| Feb 19, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| Feb 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 15, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Feb 14, 2024 | 1.9000 | 2.2000 | 1.9000 | 1.9000 | 1.9000 | 110 |
| Feb 13, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 12, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 09, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 08, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 07, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 06, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 05, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 02, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Feb 01, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Jan 31, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Jan 30, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Jan 29, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Jan 26, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Jan 25, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Jan 24, 2024 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 136 |
| *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.