Co-Diagnostics, Inc. (C97.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| May 02, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Apr 30, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Apr 29, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Apr 26, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 25, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 24, 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 23, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 22, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 19, 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 18, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 17, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 16, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Apr 15, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 12, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Apr 11, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 10, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Apr 09, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 08, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Apr 05, 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| Apr 04, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Apr 03, 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9700 | 562 |
| Apr 02, 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | - |
| Mar 28, 2024 | 1.0100 | 1.0220 | 1.0100 | 1.0220 | 1.0220 | - |
| Mar 27, 2024 | 1.0220 | 1.0220 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 26, 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| Mar 25, 2024 | 1.0660 | 1.0660 | 0.8510 | 0.9750 | 0.9750 | - |
| Mar 22, 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Mar 21, 2024 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | 0.9920 | - |
| Mar 20, 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
| Mar 19, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Mar 18, 2024 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
| Mar 15, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Mar 14, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 13, 2024 | 1.0580 | 1.0600 | 1.0580 | 1.0600 | 1.0600 | 2 |
| Mar 12, 2024 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | 1.0320 | - |
| Mar 11, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Mar 08, 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| Mar 07, 2024 | 1.0340 | 1.0940 | 1.0320 | 1.0940 | 1.0940 | 563 |
| Mar 06, 2024 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Mar 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 04, 2024 | 1.0480 | 1.0480 | 1.0260 | 1.0260 | 1.0260 | - |
| Mar 01, 2024 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| Feb 29, 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| Feb 28, 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| Feb 27, 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| Feb 26, 2024 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | 1.0240 | - |
| Feb 23, 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | - |
| Feb 22, 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| Feb 21, 2024 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | 1.0340 | - |
| Feb 20, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Feb 19, 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| Feb 16, 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| Feb 15, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | - |
| Feb 14, 2024 | 1.0800 | 1.0840 | 1.0800 | 1.0840 | 1.0840 | - |
| Feb 13, 2024 | 1.1020 | 1.1020 | 1.1000 | 1.1000 | 1.1000 | 400 |
| Feb 12, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| Feb 09, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| Feb 08, 2024 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | 1.0740 | - |
| Feb 07, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| Feb 06, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| Feb 05, 2024 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | 1.0640 | - |
| Feb 02, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| Feb 01, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 31, 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| Jan 30, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Jan 29, 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| Jan 26, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 25, 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Jan 24, 2024 | 1.1520 | 1.1520 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 23, 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| Jan 22, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Jan 19, 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| Jan 18, 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| Jan 17, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Jan 16, 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| Jan 15, 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| Jan 12, 2024 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| Jan 11, 2024 | 1.2480 | 1.2520 | 1.2480 | 1.2520 | 1.2520 | - |
| Jan 10, 2024 | 1.2600 | 1.2780 | 1.2600 | 1.2780 | 1.2780 | - |
| Jan 09, 2024 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| Jan 08, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Jan 05, 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| Jan 04, 2024 | 1.2440 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | - |
| Jan 03, 2024 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | - |
| Jan 02, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| Dec 29, 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | - |
| Dec 28, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Dec 27, 2023 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| Dec 22, 2023 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| Dec 21, 2023 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| Dec 20, 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Dec 19, 2023 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| Dec 18, 2023 | 1.0280 | 1.0280 | 1.0260 | 1.0260 | 1.0260 | 200 |
| Dec 15, 2023 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| Dec 14, 2023 | 1.0380 | 1.0660 | 1.0380 | 1.0660 | 1.0660 | - |
| Dec 13, 2023 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | 1.0380 | - |
| Dec 12, 2023 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | 1.0580 | - |
| Dec 11, 2023 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| Dec 08, 2023 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| *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.