CIRCUS SE (CA1.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | 490 |
| May 09, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 08, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 07, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 06, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 03, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| May 02, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 30, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 29, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Apr 26, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 25, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 24, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 23, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 22, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 19, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 18, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 17, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 16, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 15, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 842 |
| Apr 12, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 11, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 10, 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | - |
| Apr 09, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 08, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 05, 2024 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | - |
| Apr 04, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 720 |
| Apr 03, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 02, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 28, 2024 | 11.40 | 11.90 | 11.40 | 11.90 | 11.90 | - |
| Mar 27, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Mar 26, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Mar 25, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Mar 21, 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 188 |
| Mar 20, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Mar 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3,000 |
| Mar 18, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Mar 15, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Mar 14, 2024 | 11.90 | 12.10 | 11.80 | 11.80 | 11.80 | 3,215 |
| Mar 13, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 12, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Mar 11, 2024 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | - |
| Mar 08, 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
| Mar 07, 2024 | 10.70 | 11.40 | 10.60 | 11.40 | 11.40 | - |
| Mar 06, 2024 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | 2 |
| Mar 05, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - |
| Mar 04, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Mar 01, 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 1 |
| Feb 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 305 |
| Feb 28, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 337 |
| Feb 27, 2024 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - |
| Feb 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 23, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 22, 2024 | 10.70 | 11.00 | 10.70 | 10.80 | 10.80 | - |
| Feb 21, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - |
| Feb 20, 2024 | 10.80 | 11.00 | 10.60 | 10.60 | 10.60 | 144 |
| Feb 19, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Feb 16, 2024 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - |
| Feb 15, 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | - |
| Feb 14, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Feb 13, 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | - |
| Feb 12, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 09, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Feb 08, 2024 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | - |
| Feb 07, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 06, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Feb 05, 2024 | 12.00 | 12.40 | 11.70 | 11.70 | 11.70 | 24 |
| Feb 02, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 01, 2024 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 680 |
| Jan 31, 2024 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 667 |
| Jan 30, 2024 | 12.00 | 13.26 | 12.00 | 12.80 | 12.80 | 719 |
| Jan 29, 2024 | 13.95 | 14.00 | 13.25 | 13.25 | 13.25 | 345 |
| Jan 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 150 |
| Jan 25, 2024 | 9.60 | 10.50 | 9.10 | 10.50 | 10.50 | 2,280 |
| Jan 24, 2024 | 9.42 | 9.42 | 9.40 | 9.40 | 9.40 | 1,400 |
| Jan 23, 2024 | 13.00 | 14.00 | 9.00 | 10.05 | 10.05 | 9,480 |
| Jan 22, 2024 | 7.30 | 11.00 | 7.30 | 11.00 | 11.00 | 5,870 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.