CSQ.F - creditshelf Aktiengesellschaft

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov. 21, 201953.0053.0053.0053.0053.00-
Nov. 20, 201952.5052.5052.5052.5052.50-
Nov. 19, 201952.0052.0052.0052.0052.00-
Nov. 18, 201951.0051.0051.0051.0051.0040
Nov. 15, 201951.0051.0051.0051.0051.00-
Nov. 14, 201949.4049.4049.4049.4049.40-
Nov. 13, 201949.8049.8049.8049.8049.80-
Nov. 12, 201949.8049.8049.8049.8049.80-
Nov. 11, 201951.5051.5051.5051.5051.50-
Nov. 08, 201950.5050.5050.5050.5050.50-
Nov. 07, 201949.8049.8049.8049.8049.80-
Nov. 06, 201950.5050.5050.5050.5050.50-
Nov. 05, 201949.2049.2049.2049.2049.20-
Nov. 04, 201949.6049.6049.6049.6049.602
Nov. 01, 201950.5050.5050.5050.5050.50-
Oct. 31, 201950.5050.5050.5050.5050.50-
Oct. 30, 201952.5052.5052.5052.5052.50-
Oct. 29, 201951.5051.5051.5051.5051.50-
Oct. 28, 201954.5054.5054.5054.5054.5087
Oct. 25, 201955.0055.0055.0055.0055.0050
Oct. 24, 201958.5059.0057.0057.0057.00200
Oct. 23, 201959.0059.0059.0059.0059.00-
Oct. 22, 201957.5057.5057.5057.5057.50-
Oct. 21, 201958.0058.0058.0058.0058.00-
Oct. 18, 201957.5057.5057.5057.5057.50-
Oct. 17, 201958.0058.0058.0058.0058.00-
Oct. 16, 201957.0057.0057.0057.0057.00-
Oct. 15, 201957.0057.0057.0057.0057.00-
Oct. 14, 201957.0057.0057.0057.0057.00-
Oct. 11, 201962.0062.0058.0058.0058.00581
Oct. 10, 201962.5062.5062.5062.5062.50-
Oct. 09, 201961.0061.0061.0061.0061.00-
Oct. 08, 201958.0058.0058.0058.0058.00-
Oct. 07, 201961.0061.0061.0061.0061.00-
Oct. 04, 201960.0060.0060.0060.0060.00-
Oct. 02, 201960.0060.0060.0060.0060.00-
Oct. 01, 201961.0061.0061.0061.0061.00-
Sep. 30, 201960.0060.0060.0060.0060.00-
Sep. 27, 201959.0061.5059.0061.5061.5090
Sep. 26, 201962.0062.0062.0062.0062.00-
Sep. 25, 201961.5061.5061.5061.5061.50-
Sep. 24, 201963.0063.0063.0063.0063.00-
Sep. 23, 201965.0065.0065.0065.0065.00-
Sep. 20, 201967.0067.0067.0067.0067.00-
Sep. 19, 201964.5064.5064.5064.5064.50-
Sep. 18, 201963.0063.0063.0063.0063.00-
Sep. 17, 201964.0064.0064.0064.0064.00-
Sep. 16, 201964.0064.0064.0064.0064.00-
Sep. 13, 201963.5063.5063.5063.5063.50-
Sep. 12, 201965.0065.0065.0065.0065.00-
Sep. 11, 201965.0065.0065.0065.0065.00-
Sep. 10, 201965.5065.5065.5065.5065.50-
Sep. 09, 201965.0065.5065.0065.5065.50100
Sep. 06, 201965.5065.5065.5065.5065.50-
Sep. 05, 201964.5064.5064.5064.5064.50-
Sep. 04, 201964.5064.5064.5064.5064.50-
Sep. 03, 201963.0063.0063.0063.0063.00-
Sep. 02, 201963.0063.0063.0063.0063.00-
Aug. 30, 201962.5062.5062.5062.5062.50-
Aug. 29, 201961.5061.5061.5061.5061.50-
Aug. 28, 201961.0061.0061.0061.0061.00-
Aug. 27, 201959.5059.5059.5059.5059.50-
Aug. 26, 201960.0060.0060.0060.0060.00-
Aug. 23, 201960.0060.0060.0060.0060.00-
Aug. 22, 201960.0060.0060.0060.0060.00-
Aug. 21, 201960.5060.5060.5060.5060.50-
Aug. 20, 201959.5059.5059.5059.5059.50-
Aug. 19, 201959.0059.0059.0059.0059.00-
Aug. 16, 201959.0059.0059.0059.0059.00-
Aug. 15, 201960.0060.0060.0060.0060.00-
Aug. 14, 201960.5060.5060.5060.5060.50-
Aug. 13, 201959.5061.0059.5061.0061.0083
Aug. 12, 201966.0066.0066.0066.0066.00-
Aug. 09, 201966.0066.0066.0066.0066.00-
Aug. 08, 201964.5064.5063.5063.5063.5030
Aug. 07, 201965.0065.0065.0065.0065.00-
Aug. 06, 201965.0065.0065.0065.0065.00-
Aug. 05, 201965.5065.5065.5065.5065.50-
Aug. 02, 201966.5066.5066.5066.5066.50-
Aug. 01, 201966.0066.0066.0066.0066.00-
Jul. 31, 201966.5066.5066.5066.5066.50100
Jul. 30, 201965.5065.5065.5065.5065.50-
Jul. 29, 201965.5065.5065.5065.5065.50-
Jul. 26, 201965.0065.0065.0065.0065.00-
Jul. 25, 201966.0066.0066.0066.0066.00-
Jul. 24, 201965.0065.0065.0065.0065.00-
Jul. 23, 201965.0065.0065.0065.0065.00-
Jul. 22, 201964.5064.5064.5064.5064.50-
Jul. 19, 201964.5064.5064.5064.5064.50-
Jul. 18, 201963.0065.0063.0065.0065.005
Jul. 17, 201963.0063.0063.0063.0063.00-
Jul. 16, 201963.5063.5063.5063.5063.50-
Jul. 15, 201964.5064.5064.5064.5064.50-
Jul. 12, 201964.5064.5064.5064.5064.50-
Jul. 11, 201965.5065.5065.5065.5065.50-
Jul. 10, 201965.5065.5065.5065.5065.50-
Jul. 09, 201966.0066.0066.0066.0066.00-
Jul. 08, 201966.5066.5066.5066.5066.50-
Jul. 05, 201966.5067.5066.5067.5067.5080
Jul. 04, 201965.0065.0065.0065.0065.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...