Canada markets open in 1 hour 11 minutes

Carbon Streaming Corp (M2Q.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.4040-0.0060 (-1.46%)
As of 12:03PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.40400.40400.40400.40400.4040-
Apr 24, 20240.41200.41200.41000.41000.4100-
Apr 23, 20240.41200.41800.41200.41800.4180-
Apr 22, 20240.40400.42600.40400.42600.4260100
Apr 19, 20240.39800.40400.39600.40400.4040-
Apr 18, 20240.40200.40400.39600.39800.3980-
Apr 17, 20240.40400.40400.40200.40200.4020-
Apr 16, 20240.39800.40400.39600.40400.4040-
Apr 15, 20240.42000.42000.40400.40400.4040-
Apr 12, 20240.41600.41600.41000.41000.4100-
Apr 11, 20240.41600.43600.41000.43600.4360-
Apr 10, 20240.39600.45000.39600.45000.45006,500
Apr 09, 20240.39400.41400.39400.40200.4020-
Apr 08, 20240.46800.47000.44200.44200.4420-
Apr 05, 20240.46000.48000.42800.42800.4280-
Apr 04, 20240.44400.46400.44400.46400.4640750
Apr 03, 20240.44000.44000.41800.41800.4180-
Apr 02, 20240.45400.45400.45400.45400.4540-
Mar 28, 20240.51000.51000.49800.50000.5000-
Mar 27, 20240.41600.41600.36800.39600.3960-
Mar 26, 20240.42800.42800.40200.40200.4020-
Mar 25, 20240.43000.43000.42800.42800.4280-
Mar 22, 20240.44800.44800.42200.43000.4300-
Mar 21, 20240.47000.49600.43600.43600.4360-
Mar 20, 20240.47400.47600.46800.47000.4700-
Mar 19, 20240.47600.47600.47400.47600.4760-
Mar 18, 20240.46800.47600.46800.47600.4760-
Mar 15, 20240.46800.47000.46800.47000.4700-
Mar 14, 20240.46200.46200.46200.46200.4620-
Mar 13, 20240.46800.47000.46200.46200.4620-
Mar 12, 20240.46800.47000.46800.46800.4680-
Mar 11, 20240.43200.51500.43200.51500.5150200
Mar 08, 20240.39600.42200.39400.42200.4220-
Mar 07, 20240.37800.39600.37800.39600.3960-
Mar 06, 20240.39400.40000.36800.40000.40001,000
Mar 05, 20240.42800.42800.36800.39400.3940-
Mar 04, 20240.44200.46800.42800.42800.4280774
Mar 01, 20240.45800.45800.44400.44400.4440-
Feb 29, 20240.47000.47000.46800.47000.4700-
Feb 28, 20240.47600.47600.47000.47000.4700-
Feb 27, 20240.47200.47200.47200.47200.4720-
Feb 26, 20240.43200.43200.43000.43000.4300-
Feb 23, 20240.40600.43800.40600.43800.4380-
Feb 22, 20240.40600.40600.40400.40600.4060-
Feb 21, 20240.39800.39800.39800.39800.3980-
Feb 20, 20240.40400.41200.40200.40400.4040-
Feb 19, 20240.40400.40400.40400.40400.4040-
Feb 16, 20240.39400.42800.38000.42800.4280-
Feb 15, 20240.39400.39400.39400.39400.3940-
Feb 14, 20240.39400.40800.39400.40800.4080-
Feb 13, 20240.42200.42200.42200.42200.42201,400
Feb 12, 20240.43400.44200.41600.44200.4420-
Feb 09, 20240.46200.46400.43400.43400.4340-
Feb 08, 20240.49400.49600.41600.46200.4620-
Feb 07, 20240.44800.48600.44200.44200.442059
Feb 06, 20240.44800.45000.44800.45000.4500-
Feb 05, 20240.47600.50000.44800.44800.4480-
Feb 02, 20240.48800.49000.48200.48800.48801,000
Feb 01, 20240.49000.49000.48800.48800.4880-
Jan 31, 20240.53000.53000.48800.48800.4880-
Jan 30, 20240.50000.50000.49600.49600.4960-
Jan 29, 20240.48800.48800.48800.48800.4880-
Jan 26, 20240.46000.47200.45800.45800.4580-
Jan 25, 20240.49600.49600.43800.43800.4380-
Jan 24, 20240.50000.50000.49600.49600.4960-
Jan 23, 20240.49800.50000.49800.50000.5000-
Jan 22, 20240.50500.50500.48400.48400.4840-
Jan 19, 20240.52500.54000.52500.52500.52501,000
Jan 18, 20240.56500.56500.52500.52500.5250-
Jan 17, 20240.57500.57500.57500.57500.5750-
Jan 16, 20240.59500.60000.57500.58000.5800-
Jan 15, 20240.54500.58500.54000.57500.5750-
Jan 12, 20240.53500.54500.53500.54500.5450-
Jan 11, 20240.55500.55500.55500.55500.5550-
Jan 10, 20240.56000.56000.50500.55500.5550-
Jan 09, 20240.58000.58000.58000.58000.5800-
Jan 08, 20240.58000.59500.57500.58500.5850-
Jan 05, 20240.57500.57500.55000.57500.5750-
Jan 04, 20240.55500.57500.55000.57000.5700-
Jan 03, 20240.64000.64000.55500.55500.5550-
Jan 02, 20240.60500.64000.60500.64000.6400-
Dec 29, 20230.60500.60500.60500.60500.6050-
Dec 28, 20230.62500.62500.62500.62500.6250-
Dec 27, 20230.61000.62500.60500.62500.6250-
Dec 22, 20230.61500.61500.58500.59500.5950200
Dec 21, 20230.59500.59500.59500.59500.5950-
Dec 20, 20230.58000.58000.58000.58000.5800-
Dec 19, 20230.58500.59000.58500.59000.5900300
Dec 18, 20230.60500.61000.58500.58500.5850-
Dec 15, 20230.58000.61000.58000.61000.6100-
Dec 14, 20230.59500.59500.58000.58000.5800-
Dec 13, 20230.59000.60000.59000.60000.6000-
Dec 12, 20230.64000.64000.59000.59000.5900-
Dec 11, 20230.60500.62000.60500.62000.6200-
Dec 08, 20230.60500.60500.60500.60500.6050-
Dec 07, 20230.61000.61000.60500.60500.6050-
Dec 06, 20230.61000.61500.61000.61000.6100-
Dec 05, 20230.61000.61000.60500.60500.6050-
Dec 04, 20230.60000.60000.60000.60000.6000-
Dec 01, 20230.68000.70000.59000.59000.5900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...