Crew Energy Inc. (C5X.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
| May 03, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| May 02, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Apr 30, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 29, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Apr 26, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 25, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Apr 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 23, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 22, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Apr 19, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Apr 18, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Apr 17, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Apr 16, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 15, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Apr 12, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 11, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Apr 10, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 09, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 08, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Apr 05, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Apr 04, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 03, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 02, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Mar 28, 2024 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | 3.1270 | - |
| Mar 27, 2024 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| Mar 26, 2024 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | 3.0570 | - |
| Mar 25, 2024 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | 2.9570 | - |
| Mar 22, 2024 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | 3.0160 | - |
| Mar 21, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| Mar 20, 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| Mar 19, 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| Mar 18, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Mar 15, 2024 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | 3.0180 | - |
| Mar 14, 2024 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | - |
| Mar 13, 2024 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | 2.8950 | - |
| Mar 12, 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| Mar 11, 2024 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | 3.0420 | - |
| Mar 08, 2024 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | 3.1020 | - |
| Mar 07, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Mar 06, 2024 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | 3.1670 | - |
| Mar 05, 2024 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | 3.0860 | - |
| Mar 04, 2024 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | 3.0540 | - |
| Mar 01, 2024 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | 3.0020 | - |
| Feb 29, 2024 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | 2.9410 | - |
| Feb 28, 2024 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | 2.9870 | - |
| Feb 27, 2024 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | 2.8290 | - |
| Feb 26, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Feb 23, 2024 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | 2.8680 | - |
| Feb 22, 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| Feb 21, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Feb 20, 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
| Feb 19, 2024 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | 2.8220 | - |
| Feb 16, 2024 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | 2.8240 | - |
| Feb 15, 2024 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | 2.6930 | - |
| Feb 14, 2024 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | 2.6960 | - |
| Feb 13, 2024 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | 2.7190 | - |
| Feb 12, 2024 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | 2.7670 | - |
| Feb 09, 2024 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | 2.7940 | - |
| Feb 08, 2024 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | 2.7660 | - |
| Feb 07, 2024 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | 2.6370 | - |
| Feb 06, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Feb 05, 2024 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | 2.6790 | - |
| Feb 02, 2024 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | 2.7770 | - |
| Feb 01, 2024 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | - |
| Jan 31, 2024 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | 2.8510 | - |
| Jan 30, 2024 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | 2.8940 | - |
| Jan 29, 2024 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | 2.9630 | - |
| Jan 26, 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | - |
| Jan 25, 2024 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | 2.9310 | - |
| Jan 24, 2024 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | 2.8970 | - |
| Jan 23, 2024 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | 2.8440 | - |
| Jan 22, 2024 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | 2.8370 | - |
| Jan 19, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Jan 18, 2024 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | 2.9280 | - |
| Jan 17, 2024 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | 3.0130 | - |
| Jan 16, 2024 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | 3.1350 | - |
| Jan 15, 2024 | 3.1300 | 3.1560 | 3.1300 | 3.1560 | 3.1560 | 2,000 |
| Jan 12, 2024 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | 3.0620 | - |
| Jan 11, 2024 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | 3.0340 | - |
| Jan 10, 2024 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | 3.0670 | - |
| Jan 09, 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| Jan 08, 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
| Jan 05, 2024 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | 3.0250 | - |
| Jan 04, 2024 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | 320 |
| Jan 03, 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
| Jan 02, 2024 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | 3.0530 | - |
| Dec 29, 2023 | 3.0100 | 3.0240 | 3.0100 | 3.0240 | 3.0240 | - |
| Dec 28, 2023 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | 3.0550 | - |
| Dec 27, 2023 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | 3.0910 | - |
| Dec 22, 2023 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | 3.1190 | - |
| Dec 21, 2023 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | 3.0850 | - |
| Dec 20, 2023 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | 3.0480 | - |
| Dec 19, 2023 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | 3.0040 | - |
| Dec 18, 2023 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | 2.9240 | - |
| Dec 15, 2023 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | 2.9320 | - |
| Dec 14, 2023 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | 2.8820 | - |
| Dec 13, 2023 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
| Dec 12, 2023 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | 2.9950 | - |
| Dec 11, 2023 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | - |
| *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.