Carmat SA (CXT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 05:20PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.2900 | 4.3100 | 4.0800 | 4.1850 | 4.1850 | - |
| May 09, 2024 | 4.0300 | 4.2700 | 4.0300 | 4.2400 | 4.2400 | - |
| May 08, 2024 | 3.5250 | 4.0550 | 3.5250 | 4.0550 | 4.0550 | - |
| May 07, 2024 | 3.3450 | 3.5350 | 3.3450 | 3.5250 | 3.5250 | - |
| May 06, 2024 | 3.0500 | 3.5550 | 3.0500 | 3.3400 | 3.3400 | - |
| May 03, 2024 | 2.8850 | 3.0500 | 2.8850 | 3.0500 | 3.0500 | - |
| May 02, 2024 | 2.9950 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | - |
| Apr 30, 2024 | 3.0250 | 3.0250 | 3.0000 | 3.0100 | 3.0100 | - |
| Apr 29, 2024 | 3.1450 | 3.1450 | 3.0000 | 3.0400 | 3.0400 | - |
| Apr 26, 2024 | 3.1200 | 3.1850 | 3.1000 | 3.1000 | 3.1000 | - |
| Apr 25, 2024 | 3.6250 | 3.6250 | 3.1100 | 3.1550 | 3.1550 | - |
| Apr 24, 2024 | 3.7700 | 3.7750 | 3.6700 | 3.6700 | 3.6700 | 6 |
| Apr 23, 2024 | 3.7600 | 3.7850 | 3.7350 | 3.7550 | 3.7550 | - |
| Apr 22, 2024 | 3.7900 | 3.7950 | 3.7450 | 3.7600 | 3.7600 | - |
| Apr 19, 2024 | 3.7300 | 3.7750 | 3.7300 | 3.7600 | 3.7600 | - |
| Apr 18, 2024 | 3.7850 | 3.8300 | 3.7600 | 3.7850 | 3.7850 | - |
| Apr 17, 2024 | 3.7200 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | - |
| Apr 16, 2024 | 3.8050 | 3.8550 | 3.7350 | 3.7350 | 3.7350 | - |
| Apr 15, 2024 | 3.8400 | 3.8650 | 3.8400 | 3.8500 | 3.8500 | - |
| Apr 12, 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8250 | 3.8250 | - |
| Apr 11, 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 10, 2024 | 4.0150 | 4.0150 | 3.9150 | 3.9150 | 3.9150 | - |
| Apr 09, 2024 | 4.0650 | 4.0650 | 3.9450 | 3.9550 | 3.9550 | - |
| Apr 08, 2024 | 3.9950 | 3.9950 | 3.9550 | 3.9550 | 3.9550 | - |
| Apr 05, 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9700 | 3.9700 | - |
| Apr 04, 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | - |
| Apr 03, 2024 | 3.9400 | 4.0400 | 3.9200 | 4.0400 | 4.0400 | - |
| Apr 02, 2024 | 4.0800 | 4.1250 | 3.9300 | 3.9300 | 3.9300 | - |
| Mar 28, 2024 | 4.0100 | 4.1050 | 4.0100 | 4.1000 | 4.1000 | - |
| Mar 27, 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | - |
| Mar 26, 2024 | 4.0700 | 4.0700 | 3.8850 | 3.9250 | 3.9250 | - |
| Mar 25, 2024 | 4.0050 | 4.2850 | 3.9300 | 3.9350 | 3.9350 | - |
| Mar 22, 2024 | 3.8050 | 3.8650 | 3.8050 | 3.8400 | 3.8400 | - |
| Mar 21, 2024 | 3.8300 | 3.8600 | 3.7950 | 3.7950 | 3.7950 | - |
| Mar 20, 2024 | 3.7150 | 3.7750 | 3.7150 | 3.7750 | 3.7750 | - |
| Mar 19, 2024 | 3.7850 | 3.7850 | 3.6850 | 3.6850 | 3.6850 | - |
| Mar 18, 2024 | 3.7000 | 3.8150 | 3.7000 | 3.8100 | 3.8100 | - |
| Mar 15, 2024 | 3.9300 | 3.9350 | 3.6950 | 3.6950 | 3.6950 | - |
| Mar 14, 2024 | 4.0300 | 4.0350 | 3.9400 | 3.9400 | 3.9400 | - |
| Mar 13, 2024 | 4.0300 | 4.0400 | 4.0050 | 4.0350 | 4.0350 | - |
| Mar 12, 2024 | 3.9900 | 4.1400 | 3.9900 | 4.0300 | 4.0300 | 1,250 |
| Mar 11, 2024 | 3.9900 | 4.0650 | 3.9750 | 3.9800 | 3.9800 | 250 |
| Mar 08, 2024 | 4.1150 | 4.1150 | 4.0000 | 4.0100 | 4.0100 | - |
| Mar 07, 2024 | 4.0200 | 4.1350 | 4.0150 | 4.1350 | 4.1350 | - |
| Mar 06, 2024 | 4.0200 | 4.0650 | 4.0000 | 4.0100 | 4.0100 | - |
| Mar 05, 2024 | 4.0850 | 4.0850 | 4.0050 | 4.0250 | 4.0250 | - |
| Mar 04, 2024 | 4.1000 | 4.1450 | 4.0850 | 4.0950 | 4.0950 | - |
| Mar 01, 2024 | 4.0250 | 4.1050 | 4.0250 | 4.1050 | 4.1050 | - |
| Feb 29, 2024 | 4.0700 | 4.0700 | 3.9800 | 4.0400 | 4.0400 | - |
| Feb 28, 2024 | 4.0700 | 4.1050 | 4.0700 | 4.0800 | 4.0800 | - |
| Feb 27, 2024 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | - |
| Feb 26, 2024 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | - |
| Feb 23, 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2700 | 4.2700 | - |
| Feb 22, 2024 | 4.2050 | 4.2050 | 4.1550 | 4.1550 | 4.1550 | - |
| Feb 21, 2024 | 4.2750 | 4.2750 | 4.1950 | 4.2000 | 4.2000 | - |
| Feb 20, 2024 | 4.2700 | 4.3250 | 4.2700 | 4.2800 | 4.2800 | - |
| Feb 19, 2024 | 4.3250 | 4.3650 | 4.2900 | 4.3050 | 4.3050 | - |
| Feb 16, 2024 | 4.3200 | 4.3800 | 4.3000 | 4.3500 | 4.3500 | - |
| Feb 15, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | - |
| Feb 14, 2024 | 4.1450 | 4.2950 | 4.1350 | 4.2850 | 4.2850 | - |
| Feb 13, 2024 | 4.2050 | 4.2150 | 4.1250 | 4.1250 | 4.1250 | - |
| Feb 12, 2024 | 4.1100 | 4.2350 | 4.0900 | 4.2350 | 4.2350 | - |
| Feb 09, 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | - |
| Feb 08, 2024 | 4.2800 | 4.2800 | 4.1150 | 4.1150 | 4.1150 | - |
| Feb 07, 2024 | 4.2550 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | - |
| Feb 06, 2024 | 4.2700 | 4.2800 | 4.2150 | 4.2800 | 4.2800 | - |
| Feb 05, 2024 | 4.1850 | 4.2500 | 4.1850 | 4.2450 | 4.2450 | - |
| Feb 02, 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2250 | 4.2250 | - |
| Feb 01, 2024 | 3.9900 | 4.2050 | 3.9600 | 4.1850 | 4.1850 | - |
| Jan 31, 2024 | 4.0150 | 4.0250 | 3.9250 | 4.0250 | 4.0250 | - |
| Jan 30, 2024 | 4.2600 | 4.2600 | 4.0250 | 4.0400 | 4.0400 | - |
| Jan 29, 2024 | 4.2000 | 4.2950 | 4.0500 | 4.2950 | 4.2950 | 710 |
| Jan 26, 2024 | 4.2000 | 4.3950 | 4.0950 | 4.3950 | 4.3950 | - |
| Jan 25, 2024 | 4.4000 | 4.4000 | 4.1050 | 4.1100 | 4.1100 | - |
| Jan 24, 2024 | 4.5150 | 4.5400 | 4.4950 | 4.5400 | 4.5400 | - |
| Jan 23, 2024 | 4.1950 | 4.5250 | 4.1950 | 4.5250 | 4.5250 | - |
| Jan 22, 2024 | 4.3400 | 4.3400 | 4.1400 | 4.1650 | 4.1650 | - |
| Jan 19, 2024 | 4.5450 | 4.5800 | 4.2950 | 4.2950 | 4.2950 | - |
| Jan 18, 2024 | 4.4000 | 4.6200 | 4.3300 | 4.5000 | 4.5000 | - |
| Jan 17, 2024 | 5.5100 | 5.5100 | 5.2400 | 5.2400 | 5.2400 | - |
| Jan 16, 2024 | 5.2200 | 5.5000 | 5.2200 | 5.4700 | 5.4700 | - |
| Jan 15, 2024 | 5.2200 | 5.2800 | 4.8950 | 5.2700 | 5.2700 | - |
| Jan 12, 2024 | 6.1500 | 6.1500 | 5.1100 | 5.2500 | 5.2500 | 945 |
| Jan 11, 2024 | 6.3500 | 6.3500 | 6.0400 | 6.1100 | 6.1100 | - |
| Jan 10, 2024 | 6.3200 | 6.3300 | 6.3000 | 6.3100 | 6.3100 | - |
| Jan 09, 2024 | 6.4600 | 6.4600 | 6.3000 | 6.3400 | 6.3400 | - |
| Jan 08, 2024 | 6.4200 | 6.4900 | 6.3500 | 6.4800 | 6.4800 | - |
| Jan 05, 2024 | 6.6900 | 6.6900 | 6.2200 | 6.4700 | 6.4700 | - |
| Jan 04, 2024 | 6.7600 | 7.0000 | 6.7200 | 6.7200 | 6.7200 | - |
| Jan 03, 2024 | 7.5000 | 7.5000 | 6.7900 | 6.7900 | 6.7900 | - |
| Jan 02, 2024 | 6.6500 | 7.4700 | 6.6500 | 7.4700 | 7.4700 | 40 |
| Dec 29, 2023 | 6.6900 | 6.7700 | 6.6000 | 6.7700 | 6.7700 | - |
| Dec 28, 2023 | 6.4900 | 6.4900 | 6.2100 | 6.2800 | 6.2800 | - |
| Dec 27, 2023 | 6.1000 | 6.4100 | 6.0900 | 6.4000 | 6.4000 | - |
| Dec 22, 2023 | 6.2000 | 6.2000 | 6.0500 | 6.0600 | 6.0600 | - |
| Dec 21, 2023 | 5.9100 | 6.2000 | 5.8800 | 6.2000 | 6.2000 | - |
| Dec 20, 2023 | 5.9500 | 5.9700 | 5.9200 | 5.9400 | 5.9400 | - |
| Dec 19, 2023 | 5.9400 | 5.9800 | 5.8900 | 5.8900 | 5.8900 | - |
| Dec 18, 2023 | 6.1200 | 6.1200 | 5.8900 | 5.9400 | 5.9400 | - |
| Dec 15, 2023 | 6.0000 | 6.1100 | 5.9400 | 6.1100 | 6.1100 | - |
| *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.