Singapore markets open in 7 hours 49 minutes

Crew Energy Inc. (C5X.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.96000.0000 (0.00%)
As of 08:05AM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20242.96002.96002.96002.96002.96002,000
21 May 20242.96002.96002.96002.96002.9600-
20 May 20243.00003.00003.00003.00003.0000-
17 May 20242.98002.98002.98002.98002.9800-
16 May 20242.98002.98002.98002.98002.9800-
15 May 20242.96002.96002.96002.96002.9600-
14 May 20242.96002.96002.96002.96002.9600-
13 May 20242.94002.94002.94002.94002.9400-
10 May 20243.04003.04003.04003.04003.0400-
09 May 20243.04003.04003.04003.04003.0400-
08 May 20243.06003.06003.06003.06003.0600-
07 May 20243.08003.08003.08003.08003.0800-
06 May 20243.00003.00003.00003.00003.0000-
03 May 20243.00003.00003.00003.00003.0000-
02 May 20242.92002.92002.92002.92002.9200-
30 Apr 20243.12003.12003.12003.12003.1200-
29 Apr 20243.04003.04003.04003.04003.0400-
26 Apr 20243.12003.12003.12003.12003.1200-
25 Apr 20243.08003.08003.08003.08003.0800-
24 Apr 20243.10003.10003.10003.10003.1000-
23 Apr 20243.00003.00003.00003.00003.0000-
22 Apr 20242.94002.94002.94002.94002.9400-
19 Apr 20242.96002.96002.96002.96002.9600-
18 Apr 20243.02003.02003.02003.02003.0200-
17 Apr 20243.00003.00003.00003.00003.0000-
16 Apr 20243.10003.10003.10003.10003.1000-
15 Apr 20243.20003.20003.20003.20003.2000-
12 Apr 20243.26003.26003.26003.26003.2600-
11 Apr 20243.34003.34003.34003.34003.3400-
10 Apr 20243.18003.18003.18003.18003.1800-
09 Apr 20243.18003.18003.18003.18003.1800-
08 Apr 20243.12003.12003.12003.12003.1200-
05 Apr 20243.18003.18003.18003.18003.1800-
04 Apr 20243.26003.26003.26003.26003.2600-
03 Apr 20243.22003.22003.22003.22003.2200-
02 Apr 20243.18003.18003.18003.18003.1800-
28 Mar 20243.12703.12703.12703.12703.1270-
27 Mar 20243.00403.00403.00403.00403.0040-
26 Mar 20243.05703.05703.05703.05703.0570-
25 Mar 20242.95702.95702.95702.95702.9570-
22 Mar 20243.01603.01603.01603.01603.0160-
21 Mar 20243.02503.02503.02503.02503.0250-
20 Mar 20243.03403.03403.03403.03403.0340-
19 Mar 20243.05303.05303.05303.05303.0530-
18 Mar 20243.00003.00003.00003.00003.0000-
15 Mar 20243.01803.01803.01803.01803.0180-
14 Mar 20242.97502.97502.97502.97502.9750-
13 Mar 20242.89502.89502.89502.89502.8950-
12 Mar 20243.00203.00203.00203.00203.0020-
11 Mar 20243.04203.04203.04203.04203.0420-
08 Mar 20243.10203.10203.10203.10203.1020-
07 Mar 20243.11003.11003.11003.11003.1100-
06 Mar 20243.16703.16703.16703.16703.1670-
05 Mar 20243.08603.08603.08603.08603.0860-
04 Mar 20243.05403.05403.05403.05403.0540-
01 Mar 20243.00203.00203.00203.00203.0020-
29 Feb 20242.94102.94102.94102.94102.9410-
28 Feb 20242.98702.98702.98702.98702.9870-
27 Feb 20242.82902.82902.82902.82902.8290-
26 Feb 20242.80002.80002.80002.80002.8000-
23 Feb 20242.86802.86802.86802.86802.8680-
22 Feb 20242.92802.92802.92802.92802.9280-
21 Feb 20242.76002.76002.76002.76002.7600-
20 Feb 20242.84402.84402.84402.84402.8440-
19 Feb 20242.82202.82202.82202.82202.8220-
16 Feb 20242.82402.82402.82402.82402.8240-
15 Feb 20242.69302.69302.69302.69302.6930-
14 Feb 20242.69602.69602.69602.69602.6960-
13 Feb 20242.71902.71902.71902.71902.7190-
12 Feb 20242.76702.76702.76702.76702.7670-
09 Feb 20242.79402.79402.79402.79402.7940-
08 Feb 20242.76602.76602.76602.76602.7660-
07 Feb 20242.63702.63702.63702.63702.6370-
06 Feb 20242.58002.58002.58002.58002.5800-
05 Feb 20242.67902.67902.67902.67902.6790-
02 Feb 20242.77702.77702.77702.77702.7770-
01 Feb 20242.82502.82502.82502.82502.8250-
31 Jan 20242.85102.85102.85102.85102.8510-
30 Jan 20242.89402.89402.89402.89402.8940-
29 Jan 20242.96302.96302.96302.96302.9630-
26 Jan 20242.95802.95802.95802.95802.9580-
25 Jan 20242.93102.93102.93102.93102.9310-
24 Jan 20242.89702.89702.89702.89702.8970-
23 Jan 20242.84402.84402.84402.84402.8440-
22 Jan 20242.83702.83702.83702.83702.8370-
19 Jan 20242.90002.90002.90002.90002.9000-
18 Jan 20242.92802.92802.92802.92802.9280-
17 Jan 20243.01303.01303.01303.01303.0130-
16 Jan 20243.13503.13503.13503.13503.1350-
15 Jan 20243.13003.15603.13003.15603.15602,000
12 Jan 20243.06203.06203.06203.06203.0620-
11 Jan 20243.03403.03403.03403.03403.0340-
10 Jan 20243.06703.06703.06703.06703.0670-
09 Jan 20243.00803.00803.00803.00803.0080-
08 Jan 20243.03203.03203.03203.03203.0320-
05 Jan 20243.02503.02503.02503.02503.0250-
04 Jan 20243.12503.12503.12503.12503.1250320
03 Jan 20243.00803.00803.00803.00803.0080-
02 Jan 20243.05303.05303.05303.05303.0530-
29 Dec 20233.01003.02403.01003.02403.0240-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...