Consun Pharmaceutical Group Limited (C1P.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5850

+0.0050

(+0.86%)

At close: 08:05AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	500
May 02, 2024	0.5750	0.5800	0.5750	0.5800	0.5800	-
Apr 30, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Apr 29, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	-
Apr 26, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	-
Apr 25, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Apr 24, 2024	0.5350	0.5400	0.5350	0.5400	0.5400	-
Apr 23, 2024	0.5400	0.5400	0.5350	0.5350	0.5350	-
Apr 22, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Apr 19, 2024	0.6600	0.7600	0.6600	0.7600	0.7600	500
Apr 18, 2024	0.5200	0.6800	0.5200	0.6800	0.6800	500
Apr 17, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 16, 2024	0.6150	0.6950	0.6150	0.6950	0.6950	2,000
Apr 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 12, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Apr 11, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Apr 10, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Apr 09, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Apr 08, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Apr 05, 2024	0.6200	0.7000	0.6200	0.7000	0.7000	18
Apr 04, 2024	0.6300	0.7000	0.6300	0.6850	0.6850	3,037
Apr 03, 2024	0.6300	0.7050	0.6300	0.7050	0.7050	6,000
Apr 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,566
Mar 27, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 26, 2024	0.6600	0.7200	0.6600	0.7200	0.7200	3,000
Mar 25, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 22, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 21, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 20, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	100
Mar 13, 2024	0.6400	0.7300	0.6400	0.7000	0.7000	16,100
Mar 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 11, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Mar 08, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 07, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 06, 2024	0.6300	0.7100	0.6300	0.6900	0.6900	8,000
Mar 05, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Mar 04, 2024	0.6400	0.7250	0.6400	0.6800	0.6800	2,595
Mar 01, 2024	0.5800	0.7000	0.5800	0.7000	0.7000	300
Feb 29, 2024	0.6350	0.7050	0.6250	0.6250	0.6250	800
Feb 28, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Feb 27, 2024	0.6150	0.6950	0.6150	0.6950	0.6950	5,000
Feb 26, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 21, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Feb 20, 2024	0.5950	0.5950	0.5900	0.5900	0.5900	-
Feb 19, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 15, 2024	0.5850	0.6400	0.5850	0.6400	0.6400	3,000
Feb 14, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 13, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 09, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 08, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Feb 07, 2024	0.6000	0.6400	0.5850	0.5900	0.5900	3,000
Feb 06, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 05, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	-
Feb 02, 2024	0.5850	0.6500	0.5850	0.6500	0.6500	110
Feb 01, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Jan 31, 2024	0.5850	0.6000	0.5850	0.6000	0.6000	-
Jan 30, 2024	0.5850	0.6000	0.5850	0.6000	0.6000	-
Jan 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 26, 2024	0.5850	0.5900	0.5800	0.5800	0.5800	-
Jan 25, 2024	0.5900	0.6500	0.5900	0.6500	0.6500	307
Jan 24, 2024	0.5650	0.6200	0.5650	0.5650	0.5650	10
Jan 23, 2024	0.5650	0.5650	0.5600	0.5600	0.5600	-
Jan 22, 2024	0.5600	0.6100	0.5600	0.5600	0.5600	300
Jan 19, 2024	0.5650	0.5700	0.5650	0.5700	0.5700	-
Jan 18, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	-
Jan 17, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Jan 16, 2024	0.5650	0.5750	0.5650	0.5750	0.5750	-
Jan 15, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 11, 2024	0.5500	0.5500	0.5450	0.5500	0.5500	-
Jan 10, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
Jan 09, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	-
Jan 08, 2024	0.5350	0.5350	0.5250	0.5250	0.5250	-
Jan 05, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	-
Jan 04, 2024	0.5500	0.5500	0.5450	0.5450	0.5450	-
Jan 03, 2024	0.5450	0.5500	0.5450	0.5500	0.5500	-
Jan 02, 2024	0.5350	0.5450	0.5350	0.5450	0.5450	-
Dec 29, 2023	0.5100	0.5300	0.5100	0.5300	0.5300	-
Dec 28, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 27, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	-
Dec 22, 2023	0.5250	0.5250	0.5200	0.5200	0.5200	-
Dec 21, 2023	0.5250	0.5300	0.5250	0.5250	0.5250	-
Dec 20, 2023	0.5250	0.5300	0.5250	0.5300	0.5300	-
Dec 19, 2023	0.5200	0.5250	0.5200	0.5200	0.5200	-
Dec 18, 2023	0.5150	0.5150	0.5150	0.5150	0.5150	70
Dec 15, 2023	0.5300	0.5800	0.5300	0.5800	0.5800	70
Dec 14, 2023	0.5250	0.5300	0.5250	0.5250	0.5250	-
Dec 13, 2023	0.5400	0.5450	0.5400	0.5450	0.5450	-
Dec 12, 2023	0.6350	0.6350	0.5400	0.5400	0.5400	1,149
Dec 11, 2023	0.5150	0.6100	0.5150	0.6100	0.6100	2,421
Dec 08, 2023	0.5000	0.5050	0.5000	0.5050	0.5050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,759.59+3,969.56(+4.85%)

Consun Pharmaceutical Group Limited (C1P.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,759.59
+3,969.56(+4.85%)