CARISMA Therapeutics Inc (W2J.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.4430 | 1.4930 | 1.4420 | 1.4650 | 1.4650 | - |
| May 02, 2024 | 1.4720 | 1.4720 | 1.4200 | 1.4350 | 1.4350 | - |
| Apr 30, 2024 | 1.5030 | 1.5100 | 1.4860 | 1.4870 | 1.4870 | - |
| Apr 29, 2024 | 1.4810 | 1.5360 | 1.4810 | 1.4810 | 1.4810 | - |
| Apr 26, 2024 | 1.4630 | 1.4940 | 1.4630 | 1.4660 | 1.4660 | - |
| Apr 25, 2024 | 1.5190 | 1.5190 | 1.4970 | 1.4970 | 1.4970 | - |
| Apr 24, 2024 | 1.5400 | 1.5490 | 1.5290 | 1.5290 | 1.5290 | - |
| Apr 23, 2024 | 1.7020 | 1.7020 | 1.5830 | 1.5830 | 1.5830 | - |
| Apr 22, 2024 | 1.4710 | 1.5090 | 1.4710 | 1.5090 | 1.5090 | - |
| Apr 19, 2024 | 1.5490 | 1.5490 | 1.4440 | 1.4620 | 1.4620 | - |
| Apr 18, 2024 | 1.5360 | 1.5740 | 1.5360 | 1.5740 | 1.5740 | - |
| Apr 17, 2024 | 1.5340 | 1.5660 | 1.5340 | 1.5630 | 1.5630 | - |
| Apr 16, 2024 | 1.5990 | 1.5990 | 1.5200 | 1.5310 | 1.5310 | - |
| Apr 15, 2024 | 1.7750 | 1.7750 | 1.5660 | 1.6130 | 1.6130 | - |
| Apr 12, 2024 | 1.7800 | 1.7800 | 1.7680 | 1.7680 | 1.7680 | - |
| Apr 11, 2024 | 1.7240 | 1.8260 | 1.7240 | 1.8260 | 1.8260 | - |
| Apr 10, 2024 | 1.7620 | 1.7620 | 1.6970 | 1.6970 | 1.6970 | - |
| Apr 09, 2024 | 1.7930 | 1.7930 | 1.7140 | 1.7140 | 1.7140 | - |
| Apr 08, 2024 | 1.6330 | 1.7250 | 1.6330 | 1.7250 | 1.7250 | - |
| Apr 05, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | - |
| Apr 04, 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| Apr 03, 2024 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | 1.7880 | - |
| Apr 02, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 5,000 |
| Mar 28, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Mar 27, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Mar 26, 2024 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | - |
| Mar 25, 2024 | 2.1800 | 2.2800 | 2.1800 | 2.2800 | 2.2800 | - |
| Mar 22, 2024 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | - |
| Mar 21, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Mar 20, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1800 | 2.1800 | - |
| Mar 19, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Mar 18, 2024 | 2.0600 | 2.0800 | 2.0200 | 2.0200 | 2.0200 | - |
| Mar 15, 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | - |
| Mar 14, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| Mar 13, 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | - |
| Mar 12, 2024 | 2.1400 | 2.2600 | 2.1400 | 2.1800 | 2.1800 | - |
| Mar 11, 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| Mar 08, 2024 | 2.1800 | 2.2800 | 2.0600 | 2.0600 | 2.0600 | - |
| Mar 07, 2024 | 2.3000 | 2.3200 | 2.2000 | 2.2000 | 2.2000 | - |
| Mar 06, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | - |
| Mar 05, 2024 | 2.3200 | 2.3200 | 2.2200 | 2.2200 | 2.2200 | - |
| Mar 04, 2024 | 2.3000 | 2.3400 | 2.3000 | 2.3200 | 2.3200 | - |
| Mar 01, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Feb 29, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Feb 28, 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | - |
| Feb 27, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Feb 26, 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| Feb 23, 2024 | 2.2200 | 2.2200 | 2.0800 | 2.1600 | 2.1600 | - |
| Feb 22, 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Feb 21, 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| Feb 20, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Feb 19, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Feb 16, 2024 | 2.0400 | 2.1000 | 2.0400 | 2.0800 | 2.0800 | - |
| Feb 15, 2024 | 1.9200 | 2.0000 | 1.9200 | 1.9900 | 1.9900 | - |
| Feb 14, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Feb 13, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Feb 12, 2024 | 1.9000 | 2.0600 | 1.9000 | 2.0600 | 2.0600 | - |
| Feb 09, 2024 | 1.8900 | 1.9100 | 1.8800 | 1.9100 | 1.9100 | - |
| Feb 08, 2024 | 1.8100 | 1.9300 | 1.8100 | 1.9000 | 1.9000 | - |
| Feb 07, 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | - |
| Feb 06, 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | - |
| Feb 05, 2024 | 1.9300 | 1.9300 | 1.8200 | 1.8400 | 1.8400 | - |
| Feb 02, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Feb 01, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| Jan 31, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Jan 30, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 29, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Jan 26, 2024 | 1.9800 | 1.9800 | 1.9100 | 1.9100 | 1.9100 | - |
| Jan 25, 2024 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | 2.0000 | - |
| Jan 24, 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | - |
| Jan 23, 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | - |
| Jan 22, 2024 | 2.0200 | 2.1800 | 2.0200 | 2.1400 | 2.1400 | - |
| Jan 19, 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 18, 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1000 | 2.1000 | - |
| Jan 17, 2024 | 2.0800 | 2.1400 | 2.0600 | 2.1000 | 2.1000 | - |
| Jan 16, 2024 | 2.3000 | 2.3000 | 2.1200 | 2.1200 | 2.1200 | - |
| Jan 15, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jan 12, 2024 | 2.3000 | 2.3000 | 2.2800 | 2.2800 | 2.2800 | - |
| Jan 11, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| Jan 10, 2024 | 2.4800 | 2.5600 | 2.4200 | 2.4200 | 2.4200 | - |
| Jan 09, 2024 | 2.5400 | 2.5600 | 2.4600 | 2.4600 | 2.4600 | - |
| Jan 08, 2024 | 2.3200 | 2.4200 | 2.2600 | 2.4200 | 2.4200 | - |
| Jan 05, 2024 | 2.4200 | 2.4200 | 2.3200 | 2.3200 | 2.3200 | - |
| Jan 04, 2024 | 2.4800 | 2.4800 | 2.4400 | 2.4400 | 2.4400 | - |
| Jan 03, 2024 | 2.5200 | 2.5400 | 2.4800 | 2.5000 | 2.5000 | - |
| Jan 02, 2024 | 2.4800 | 2.7200 | 2.4800 | 2.6400 | 2.6400 | - |
| Dec 29, 2023 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Dec 28, 2023 | 2.6800 | 2.6800 | 2.6400 | 2.6600 | 2.6600 | - |
| Dec 27, 2023 | 2.7000 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | - |
| Dec 22, 2023 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| Dec 21, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Dec 20, 2023 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Dec 19, 2023 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Dec 18, 2023 | 2.3400 | 2.5400 | 2.3400 | 2.5400 | 2.5400 | - |
| Dec 15, 2023 | 2.3600 | 2.3800 | 2.3400 | 2.3400 | 2.3400 | - |
| Dec 14, 2023 | 2.4400 | 2.4400 | 2.3200 | 2.3200 | 2.3200 | - |
| Dec 13, 2023 | 2.2000 | 2.2600 | 2.2000 | 2.2200 | 2.2200 | - |
| Dec 12, 2023 | 2.2400 | 2.2400 | 2.1800 | 2.1800 | 2.1800 | - |
| Dec 11, 2023 | 2.2600 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | - |
| Dec 08, 2023 | 2.2600 | 2.3200 | 2.2600 | 2.3200 | 2.3200 | - |
| *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.