Cessatech A/S (8GN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.7460

0.0000

(0.00%)

At close: 03:29PM CEST

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
May 09, 2024	0.7460	0.7460	0.7460	0.7460	0.7460	-
May 08, 2024	0.7680	0.7680	0.7320	0.7620	0.7620	-
May 07, 2024	0.7920	0.7920	0.7500	0.7520	0.7520	-
May 06, 2024	0.7580	0.7780	0.7580	0.7620	0.7620	-
May 03, 2024	0.7560	0.7780	0.7500	0.7780	0.7780	-
May 02, 2024	0.8080	0.8080	0.7540	0.7660	0.7660	-
Apr 30, 2024	0.7860	0.7860	0.7840	0.7840	0.7840	-
Apr 29, 2024	0.8220	0.8220	0.7740	0.7740	0.7740	-
Apr 26, 2024	0.8060	0.8220	0.8060	0.8220	0.8220	-
Apr 25, 2024	0.8180	0.8180	0.8060	0.8060	0.8060	-
Apr 24, 2024	0.8140	0.8260	0.8140	0.8260	0.8260	-
Apr 23, 2024	0.7680	0.8160	0.7680	0.8060	0.8060	-
Apr 22, 2024	0.7820	0.7820	0.7580	0.7580	0.7580	-
Apr 19, 2024	0.7820	0.8160	0.7740	0.7740	0.7740	-
Apr 18, 2024	0.7560	0.7820	0.7560	0.7820	0.7820	-
Apr 17, 2024	0.7320	0.7720	0.7320	0.7680	0.7680	-
Apr 16, 2024	0.7440	0.7440	0.7040	0.7040	0.7040	-
Apr 15, 2024	0.7680	0.7680	0.6700	0.6700	0.6700	-
Apr 12, 2024	0.7520	0.7820	0.7520	0.7820	0.7820	-
Apr 11, 2024	0.7560	0.7680	0.7440	0.7440	0.7440	-
Apr 10, 2024	0.7540	0.7640	0.7540	0.7560	0.7560	-
Apr 09, 2024	0.7540	0.7640	0.7540	0.7640	0.7640	-
Apr 08, 2024	0.7320	0.7620	0.7320	0.7620	0.7620	-
Apr 05, 2024	0.7420	0.7440	0.7360	0.7400	0.7400	-
Apr 04, 2024	0.7520	0.7520	0.7240	0.7240	0.7240	-
Apr 03, 2024	0.7420	0.7420	0.7400	0.7400	0.7400	-
Apr 02, 2024	0.7320	0.7420	0.7200	0.7420	0.7420	-
Mar 28, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	-
Mar 27, 2024	0.7060	0.7400	0.7060	0.7400	0.7400	73
Mar 26, 2024	0.6700	0.7000	0.6700	0.7000	0.7000	-
Mar 25, 2024	0.6520	0.6820	0.6520	0.6820	0.6820	-
Mar 22, 2024	0.6540	0.6540	0.6480	0.6480	0.6480	-
Mar 21, 2024	0.6540	0.7620	0.6540	0.7620	0.7620	33
Mar 20, 2024	0.6700	0.6700	0.6320	0.6320	0.6320	-
Mar 19, 2024	0.6700	0.6820	0.6700	0.6820	0.6820	-
Mar 18, 2024	0.6800	0.6800	0.6360	0.6700	0.6700	-
Mar 15, 2024	0.6920	0.6920	0.6320	0.6320	0.6320	-
Mar 14, 2024	0.6520	0.7080	0.6320	0.6700	0.6700	-
Mar 13, 2024	0.6900	0.6900	0.6320	0.6540	0.6540	-
Mar 12, 2024	0.6940	0.6940	0.6320	0.6320	0.6320	-
Mar 11, 2024	0.6940	0.6940	0.6620	0.6820	0.6820	-
Mar 08, 2024	0.7080	0.7100	0.6940	0.6940	0.6940	-
Mar 07, 2024	0.7240	0.7660	0.7080	0.7200	0.7200	-
Mar 06, 2024	0.7220	0.7320	0.7120	0.7320	0.7320	-
Mar 05, 2024	0.7320	0.7340	0.7220	0.7220	0.7220	-
Mar 04, 2024	0.7120	0.7740	0.7120	0.7320	0.7320	-
Mar 01, 2024	0.6940	0.7320	0.6940	0.7120	0.7120	-
Feb 29, 2024	0.7320	0.7700	0.7320	0.7700	0.7700	-
Feb 28, 2024	0.8600	0.8600	0.7080	0.7080	0.7080	73
Feb 27, 2024	0.7320	0.7500	0.7320	0.7420	0.7420	-
Feb 26, 2024	0.6700	0.7540	0.6680	0.7200	0.7200	-
Feb 23, 2024	0.6040	0.6220	0.6040	0.6220	0.6220	-
Feb 22, 2024	0.6380	0.6380	0.5960	0.6140	0.6140	-
Feb 21, 2024	0.6940	0.7240	0.6800	0.6800	0.6800	-
Feb 20, 2024	0.7320	0.7400	0.7200	0.7200	0.7200	-
Feb 19, 2024	0.7500	0.7660	0.7140	0.7140	0.7140	-
Feb 16, 2024	0.7540	0.7620	0.7500	0.7500	0.7500	-
Feb 15, 2024	0.7440	0.7660	0.7440	0.7560	0.7560	-
Feb 14, 2024	0.7380	0.7740	0.7380	0.7580	0.7580	-
Feb 13, 2024	0.7560	0.7560	0.7320	0.7540	0.7540	-
Feb 12, 2024	0.7440	0.7900	0.7440	0.7500	0.7500	-
Feb 09, 2024	0.7440	0.7500	0.7220	0.7440	0.7440	-
Feb 08, 2024	0.7440	0.7840	0.7440	0.7600	0.7600	-
Feb 07, 2024	0.7820	0.7940	0.7420	0.7540	0.7540	-
Feb 06, 2024	0.8340	0.8340	0.7820	0.8160	0.8160	-
Feb 05, 2024	0.8020	0.8340	0.8020	0.8340	0.8340	-
Feb 02, 2024	0.8700	0.8800	0.8200	0.8200	0.8200	-
Feb 01, 2024	0.7980	0.8580	0.7980	0.8580	0.8580	-
Jan 31, 2024	0.8020	0.8260	0.8020	0.8260	0.8260	-
Jan 30, 2024	0.7740	0.7740	0.7740	0.7740	0.7740	-
Jan 29, 2024	0.8260	0.8260	0.8260	0.8260	0.8260	-
Jan 26, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jan 25, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Jan 24, 2024	0.7660	0.7660	0.7660	0.7660	0.7660	-
Jan 23, 2024	0.7940	0.7940	0.7940	0.7940	0.7940	-
Jan 22, 2024	0.7840	0.7840	0.7840	0.7840	0.7840	-
Jan 19, 2024	0.7840	0.7840	0.7840	0.7840	0.7840	-
Jan 18, 2024	0.8080	0.8080	0.8080	0.8080	0.8080	-
Jan 17, 2024	0.8080	0.8080	0.8080	0.8080	0.8080	-
Jan 16, 2024	0.8080	0.8080	0.8080	0.8080	0.8080	-
Jan 15, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Jan 11, 2024	0.8940	0.8940	0.8940	0.8940	0.8940	-
Jan 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 09, 2024	0.7760	0.7760	0.7760	0.7760	0.7760	-
Jan 08, 2024	0.7740	0.7740	0.7740	0.7740	0.7740	-
Jan 05, 2024	0.7380	0.7380	0.7380	0.7380	0.7380	-
Jan 04, 2024	0.8580	0.8580	0.8580	0.8580	0.8580	-
Jan 03, 2024	0.9420	0.9480	0.9420	0.9480	0.9480	263
Jan 02, 2024	0.9260	0.9260	0.9260	0.9260	0.9260	-
Dec 29, 2023	0.7840	0.7840	0.7840	0.7840	0.7840	-
Dec 28, 2023	0.8680	0.8680	0.7840	0.7840	0.7840	100
Dec 27, 2023	0.6860	0.6860	0.6860	0.6860	0.6860	-
Dec 22, 2023	0.5700	0.6000	0.5700	0.5800	0.5800	1,840
Dec 21, 2023	0.5420	0.5420	0.5420	0.5420	0.5420	-
Dec 20, 2023	0.5580	0.5580	0.5580	0.5580	0.5580	-
Dec 19, 2023	0.5180	0.5180	0.5180	0.5180	0.5180	-
Dec 18, 2023	0.5780	0.5780	0.5240	0.5240	0.5240	50
Dec 15, 2023	0.5240	0.5240	0.5240	0.5240	0.5240	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,278.53+535.45(+0.65%)

Cessatech A/S (8GN.F)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,278.53
+535.45(+0.65%)