Canada markets closed

Carasent ASA (C34.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.5600-0.0100 (-0.64%)
At close: 05:15PM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.56501.57001.56001.56001.5600800
May 07, 20241.59501.59501.56501.57001.5700-
May 06, 20241.59001.60501.59001.59501.5950-
May 03, 20241.55001.60001.55001.59001.5900-
May 02, 20241.55001.59001.54501.54501.5450-
Apr 30, 20241.56501.58001.55001.55001.5500-
Apr 29, 20241.19001.63001.19001.57001.5700800
Apr 26, 20241.25501.25501.16501.19001.1900-
Apr 25, 20241.23501.25001.18001.25001.2500-
Apr 24, 20240.92400.92400.92400.92400.9240-
Apr 23, 20240.90400.92400.90400.92400.9240-
Apr 22, 20240.88600.91400.88600.90200.9020-
Apr 19, 20240.88800.89800.88200.88800.8880-
Apr 18, 20240.90200.91000.89000.89000.8900-
Apr 17, 20240.91600.92800.90200.90200.9020-
Apr 16, 20240.92400.92400.90400.91800.9180-
Apr 15, 20240.93200.93200.91200.92400.9240-
Apr 12, 20240.91800.93200.91800.93200.9320-
Apr 11, 20240.91800.92600.91400.91400.9140-
Apr 10, 20240.93800.93800.91800.91800.9180-
Apr 09, 20240.93800.93800.92000.93800.9380-
Apr 08, 20240.91400.93800.91400.93800.9380-
Apr 05, 20240.89600.91800.88800.91600.9160-
Apr 04, 20240.90400.91000.89600.89600.8960-
Apr 03, 20240.92400.92400.90200.90200.9020-
Apr 02, 20240.96200.96200.92400.92400.9240-
Mar 28, 20240.96801.07200.96600.96600.9660-
Mar 27, 20240.94100.96800.91900.96800.9680-
Mar 26, 20240.94700.94700.92900.94300.9430-
Mar 25, 20240.94500.95800.94500.94700.9470-
Mar 22, 20240.99300.99300.94500.94500.9450-
Mar 21, 20241.01401.01400.98600.99300.9930-
Mar 20, 20241.01001.01600.99901.01001.0100-
Mar 19, 20240.98901.02400.98901.01001.0100-
Mar 18, 20241.00201.01800.99100.99100.9910-
Mar 15, 20241.00801.02201.00201.00201.0020-
Mar 14, 20241.00801.03801.00801.01001.0100-
Mar 13, 20241.00401.02601.00401.00801.0080-
Mar 12, 20241.02801.04601.00201.00401.0040-
Mar 11, 20240.97701.03600.97701.02801.02801,024
Mar 08, 20240.96101.01000.96100.97900.9790-
Mar 07, 20241.00401.00400.96000.96000.9600-
Mar 06, 20241.00401.03001.00401.00401.0040-
Mar 05, 20240.98701.00600.98401.00601.0060-
Mar 04, 20240.96201.00800.95800.98900.9890-
Mar 01, 20240.92700.97400.92300.96600.9660-
Feb 29, 20240.92400.93000.92100.92900.9290-
Feb 28, 20240.91600.92500.90800.92400.9240-
Feb 27, 20240.92500.92500.91300.91800.9180-
Feb 26, 20240.89600.92500.89600.92500.9250-
Feb 23, 20240.88000.92300.88000.89600.8960-
Feb 22, 20240.91000.91000.88000.88000.8800-
Feb 21, 20240.91900.94000.90800.90800.9080-
Feb 20, 20240.93500.94400.91900.91900.9190-
Feb 19, 20240.94600.95700.93500.93500.9350-
Feb 16, 20240.89000.94600.87000.94600.9460-
Feb 15, 20240.93900.93900.89000.89000.8900-
Feb 14, 20240.93300.95900.93300.93900.9390-
Feb 13, 20240.92500.96500.92500.93300.9330-
Feb 12, 20240.93900.94600.92500.92500.9250-
Feb 09, 20240.91700.94200.91400.93700.9370-
Feb 08, 20240.91800.93800.91600.91600.9160-
Feb 07, 20240.92400.94300.92100.92100.9210-
Feb 06, 20240.92500.94200.91900.91900.9190-
Feb 05, 20240.90200.93300.90200.92500.9250-
Feb 02, 20240.89200.92200.89200.90000.9000-
Feb 01, 20240.92300.93500.89300.89400.8940-
Jan 31, 20240.92900.94400.92100.92700.9270-
Jan 30, 20240.92000.94700.92000.92700.9270-
Jan 29, 20240.93700.93700.91800.91900.9190-
Jan 26, 20240.93900.94800.93600.93700.9370-
Jan 25, 20240.94900.95300.93600.93700.9370-
Jan 24, 20240.96400.97700.94900.94900.9490-
Jan 23, 20240.97001.00600.96200.96200.9620-
Jan 22, 20241.05401.08600.97000.97000.9700-
Jan 19, 20241.05001.07801.05001.05401.0540-
Jan 18, 20241.11401.11401.05001.05001.0500-
Jan 17, 20241.14401.15201.11401.11401.1140-
Jan 16, 20241.18801.18801.13601.14601.1460-
Jan 15, 20241.18401.20601.18401.19001.1900-
Jan 12, 20241.16601.18601.16401.18601.1860-
Jan 11, 20241.15601.17801.15601.16001.1600-
Jan 10, 20241.12601.17001.12601.15401.1540-
Jan 09, 20241.12201.12801.10001.12601.1260-
Jan 08, 20241.18201.18201.10601.12401.1240-
Jan 05, 20241.05001.18601.05001.18601.1860-
Jan 04, 20240.99301.05400.99301.04801.0480-
Jan 03, 20240.97001.01000.97000.99100.9910-
Jan 02, 20240.96600.98900.96600.97200.9720-
Dec 29, 20230.95800.97400.95800.96900.9690-
Dec 28, 20230.99100.99200.97700.97700.9770-
Dec 27, 20230.97500.99400.97500.99300.9930-
Dec 22, 20230.98300.98400.96800.97200.9720-
Dec 21, 20230.95200.99200.93200.98500.9850-
Dec 20, 20230.95800.97200.95500.95500.9550-
Dec 19, 20230.92000.96700.92000.95700.9570-
Dec 18, 20230.88000.92700.88000.91900.9190-
Dec 15, 20230.87000.88200.86500.88000.8800-
Dec 14, 20230.85100.87400.85000.87400.8740-
Dec 13, 20230.85100.85100.84000.84500.8450500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...