Singapore markets open in 2 hours 4 minutes

Crew Energy Inc. (C5X.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.3000-0.0200 (-0.60%)
At close: 08:04AM CET
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20233.30003.30003.30003.30003.3000300
27 Jan 20233.32003.32003.32003.32003.3200-
26 Jan 20233.32003.32003.32003.32003.3200-
25 Jan 20233.40003.40003.40003.40003.4000-
24 Jan 20233.48003.48003.48003.48003.4800-
23 Jan 20233.38003.38003.38003.38003.3800-
20 Jan 20233.42003.42003.42003.42003.4200-
19 Jan 20233.44003.44003.44003.44003.4400-
18 Jan 20233.58003.58003.58003.58003.5800-
17 Jan 20233.50003.50003.50003.50003.5000-
16 Jan 20233.38003.38003.38003.38003.3800-
13 Jan 20233.40003.40003.40003.40003.4000-
12 Jan 20233.24003.24003.24003.24003.2400-
11 Jan 20233.18003.18003.18003.18003.1800-
10 Jan 20233.22003.22003.22003.22003.2200-
09 Jan 20233.20003.20003.20003.20003.2000300
06 Jan 20233.22003.22003.22003.22003.2200-
05 Jan 20233.28003.28003.28003.28003.2800-
04 Jan 20233.34003.34003.34003.34003.3400-
03 Jan 20233.88003.88003.88003.88003.8800-
02 Jan 20233.88003.88003.88003.88003.8800-
30 Dec 20223.86003.86003.86003.86003.8600-
29 Dec 20223.80003.80003.80003.80003.8000-
28 Dec 20224.00004.00004.00004.00004.0000-
27 Dec 20224.00004.00004.00004.00004.0000-
23 Dec 20223.80003.80003.80003.80003.8000-
22 Dec 20223.96003.96003.96003.96003.9600-
21 Dec 20223.70003.70003.70003.70003.7000-
20 Dec 20223.82003.82003.82003.82003.8200-
19 Dec 20223.88003.88003.88003.88003.8800-
16 Dec 20223.92003.92003.92003.92003.9200-
15 Dec 20223.78003.78003.78003.78003.7800-
14 Dec 20223.74003.82003.74003.82003.820030
13 Dec 20223.88003.88003.88003.88003.8800-
12 Dec 20223.84003.84003.84003.84003.8400-
09 Dec 20224.26004.26004.26004.26004.2600-
08 Dec 20224.26004.26004.26004.26004.2600-
07 Dec 20224.28004.28004.28004.28004.2800-
06 Dec 20224.38004.38004.38004.38004.3800-
05 Dec 20224.54004.54004.44004.44004.4400100
02 Dec 20224.62004.62004.60004.60004.6000-
01 Dec 20224.74004.74004.74004.74004.7400-
30 Nov 20224.76004.76004.76004.76004.7600-
29 Nov 20224.68004.68004.68004.68004.6800-
28 Nov 20224.52004.52004.52004.52004.5200-
25 Nov 20224.60004.60004.60004.60004.6000-
24 Nov 20224.48004.48004.48004.48004.4800-
23 Nov 20224.78004.78004.78004.78004.7800-
22 Nov 20224.66004.66004.66004.66004.6600-
21 Nov 20224.42004.42004.42004.42004.4200-
18 Nov 20224.38004.48004.38004.40004.4000200
17 Nov 20224.34004.34004.34004.34004.3400-
16 Nov 20224.52004.52004.52004.52004.5200-
15 Nov 20224.52004.52004.52004.52004.5200-
14 Nov 20224.52004.52004.52004.52004.5200-
11 Nov 20224.42004.42004.42004.42004.4200-
10 Nov 20224.30004.30004.28004.28004.2800-
09 Nov 20224.50004.50004.50004.50004.5000-
08 Nov 20224.68004.68004.68004.68004.6800-
07 Nov 20224.64004.64004.64004.64004.6400-
04 Nov 20224.72004.72004.72004.72004.7200-
03 Nov 20224.42004.42004.42004.42004.4200-
02 Nov 20224.48004.50004.48004.50004.500011
01 Nov 20224.46004.46004.46004.46004.4600-
31 Oct 20224.12004.12004.12004.12004.1200-
28 Oct 20224.22004.22004.22004.22004.2200-
27 Oct 20224.14004.14004.14004.14004.1400-
26 Oct 20224.12004.12004.12004.12004.1200-
25 Oct 20224.12004.12004.12004.12004.1200-
24 Oct 20224.04004.04004.04004.04004.0400-
21 Oct 20224.14004.14004.14004.14004.1400-
20 Oct 20224.16004.16004.16004.16004.1600-
19 Oct 20224.06004.06004.06004.06004.0600-
18 Oct 20224.22004.22004.22004.22004.2200-
17 Oct 20224.18004.18004.18004.18004.1800-
14 Oct 20224.44004.44004.44004.44004.4400-
13 Oct 20224.04004.04004.04004.04004.040074
12 Oct 20224.02004.02004.02004.02004.0200-
11 Oct 20224.22004.22004.22004.22004.2200-
10 Oct 20224.22004.22004.22004.22004.2200-
07 Oct 20224.26004.26004.26004.26004.2600117
06 Oct 20224.16004.16004.16004.16004.1600-
05 Oct 20224.06004.06004.06004.06004.0600-
04 Oct 20224.00004.10004.00004.10004.1000100
03 Oct 20223.78003.78003.78003.78003.7800-
30 Sept 20223.82003.82003.82003.82003.8200-
29 Sept 20223.90003.90003.90003.90003.9000-
28 Sept 20223.70003.70003.70003.70003.7000-
27 Sept 20223.66003.68003.66003.66003.6600225
26 Sept 20223.88003.88003.88003.88003.8800-
23 Sept 20224.18004.18004.18004.18004.1800547
22 Sept 20224.30004.30004.22004.22004.22001
21 Sept 20224.26004.26004.26004.26004.2600-
20 Sept 20224.42004.42004.42004.42004.4200-
19 Sept 20224.16004.16004.16004.16004.1600-
16 Sept 20224.28004.28004.28004.28004.2800-
15 Sept 20224.44004.44004.42004.42004.420056
14 Sept 20224.24004.24004.24004.36004.3600-
13 Sept 20224.36004.36004.36004.34004.3400-
12 Sept 20224.38004.38004.38004.38004.3800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...