Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,637.96 +1,428.79 (+2.26%) CMC Crypto 200
1,379.88 +67.26 (+5.12%)
Carvana Co. (CV0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 06:29PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 65.76 | 65.76 | 65.72 | 65.72 | 65.72 | 46 |
| 18 Apr 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| 17 Apr 2024 | 65.96 | 65.96 | 65.06 | 65.06 | 65.06 | - |
| 16 Apr 2024 | 64.89 | 66.31 | 63.92 | 66.31 | 66.31 | 90 |
| 15 Apr 2024 | 69.65 | 71.18 | 67.96 | 67.96 | 67.96 | 51 |
| 12 Apr 2024 | 74.58 | 74.58 | 71.18 | 71.18 | 71.18 | 10 |
| 11 Apr 2024 | 74.11 | 75.04 | 74.11 | 75.04 | 75.04 | 100 |
| 10 Apr 2024 | 76.53 | 76.53 | 73.95 | 74.53 | 74.53 | 12 |
| 09 Apr 2024 | 75.79 | 77.16 | 75.79 | 77.16 | 77.16 | - |
| 08 Apr 2024 | 76.57 | 76.57 | 76.57 | 76.57 | 76.57 | - |
| 05 Apr 2024 | 75.90 | 77.83 | 75.90 | 77.05 | 77.05 | 85 |
| 04 Apr 2024 | 75.51 | 76.50 | 75.51 | 76.22 | 76.22 | 100 |
| 03 Apr 2024 | 76.42 | 76.50 | 76.37 | 76.37 | 76.37 | 70 |
| 02 Apr 2024 | 79.96 | 79.96 | 76.72 | 76.72 | 76.72 | - |
| 28 Mar 2024 | 82.80 | 82.80 | 81.40 | 81.40 | 81.40 | 20 |
| 27 Mar 2024 | 84.95 | 84.95 | 83.10 | 83.10 | 83.10 | 1 |
| 26 Mar 2024 | 81.90 | 83.95 | 81.90 | 83.55 | 83.55 | 12 |
| 25 Mar 2024 | 79.10 | 81.90 | 78.35 | 81.55 | 81.55 | 39 |
| 22 Mar 2024 | 80.65 | 81.70 | 78.75 | 78.75 | 78.75 | 24 |
| 21 Mar 2024 | 80.15 | 80.15 | 80.05 | 80.10 | 80.10 | 80 |
| 20 Mar 2024 | 71.55 | 79.00 | 71.55 | 79.00 | 79.00 | 215 |
| 19 Mar 2024 | 73.70 | 73.70 | 71.70 | 72.50 | 72.50 | 75 |
| 18 Mar 2024 | 73.85 | 75.75 | 73.85 | 75.75 | 75.75 | 764 |
| 15 Mar 2024 | 69.70 | 72.95 | 69.70 | 72.95 | 72.95 | - |
| 14 Mar 2024 | 72.25 | 72.25 | 70.40 | 70.40 | 70.40 | 17 |
| 13 Mar 2024 | 69.10 | 72.60 | 69.10 | 72.05 | 72.05 | 95 |
| 12 Mar 2024 | 73.50 | 73.50 | 69.35 | 69.35 | 69.35 | - |
| 11 Mar 2024 | 77.30 | 77.30 | 70.95 | 70.95 | 70.95 | 78 |
| 08 Mar 2024 | 73.30 | 80.70 | 73.30 | 78.00 | 78.00 | 200 |
| 07 Mar 2024 | 70.45 | 73.15 | 70.45 | 72.60 | 72.60 | 75 |
| 06 Mar 2024 | 70.75 | 72.35 | 70.75 | 71.50 | 71.50 | 10 |
| 05 Mar 2024 | 74.25 | 75.00 | 69.95 | 71.25 | 71.25 | 585 |
| 04 Mar 2024 | 76.45 | 76.55 | 76.40 | 76.40 | 76.40 | 367 |
| 01 Mar 2024 | 69.50 | 75.65 | 69.50 | 75.65 | 75.65 | 780 |
| 29 Feb 2024 | 68.40 | 69.65 | 68.40 | 69.65 | 69.65 | - |
| 28 Feb 2024 | 73.70 | 73.85 | 69.70 | 69.70 | 69.70 | 260 |
| 27 Feb 2024 | 63.65 | 76.55 | 63.65 | 74.90 | 74.90 | 2,385 |
| 26 Feb 2024 | 64.85 | 69.35 | 63.95 | 67.05 | 67.05 | 320 |
| 23 Feb 2024 | 59.55 | 69.10 | 59.25 | 63.50 | 63.50 | 1,280 |
| 22 Feb 2024 | 46.74 | 48.60 | 46.70 | 48.60 | 48.60 | 100 |
| 21 Feb 2024 | 47.14 | 47.22 | 45.44 | 45.44 | 45.44 | 164 |
| 20 Feb 2024 | 49.48 | 49.48 | 46.80 | 47.78 | 47.78 | 86 |
| 19 Feb 2024 | 48.98 | 48.98 | 48.72 | 48.72 | 48.72 | - |
| 16 Feb 2024 | 52.50 | 52.50 | 49.00 | 49.00 | 49.00 | 273 |
| 15 Feb 2024 | 50.25 | 53.30 | 50.25 | 53.30 | 53.30 | - |
| 14 Feb 2024 | 49.06 | 50.60 | 49.06 | 50.60 | 50.60 | 700 |
| 13 Feb 2024 | 50.95 | 51.55 | 48.08 | 48.08 | 48.08 | 85 |
| 12 Feb 2024 | 48.48 | 51.60 | 48.48 | 51.05 | 51.05 | 292 |
| 09 Feb 2024 | 47.82 | 48.72 | 47.82 | 48.72 | 48.72 | - |
| 08 Feb 2024 | 44.02 | 44.04 | 44.00 | 44.00 | 44.00 | 300 |
| 07 Feb 2024 | 44.74 | 44.74 | 44.46 | 44.46 | 44.46 | - |
| 06 Feb 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 05 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 02 Feb 2024 | 38.88 | 40.00 | 37.92 | 40.00 | 40.00 | 181 |
| 01 Feb 2024 | 39.96 | 39.96 | 39.04 | 39.04 | 39.04 | - |
| 31 Jan 2024 | 39.98 | 40.80 | 39.76 | 39.76 | 39.76 | 300 |
| 30 Jan 2024 | 41.02 | 41.02 | 40.68 | 40.68 | 40.68 | 10 |
| 29 Jan 2024 | 38.40 | 40.74 | 38.40 | 40.74 | 40.74 | 25 |
| 26 Jan 2024 | 37.16 | 38.50 | 37.16 | 38.50 | 38.50 | - |
| 25 Jan 2024 | 38.08 | 38.08 | 37.74 | 37.74 | 37.74 | - |
| 24 Jan 2024 | 41.76 | 41.76 | 39.00 | 39.00 | 39.00 | - |
| 23 Jan 2024 | 43.94 | 45.54 | 41.92 | 41.92 | 41.92 | 111 |
| 22 Jan 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 20 |
| 19 Jan 2024 | 39.02 | 41.04 | 39.02 | 41.04 | 41.04 | - |
| 18 Jan 2024 | 38.28 | 39.54 | 38.28 | 39.54 | 39.54 | - |
| 17 Jan 2024 | 38.36 | 38.58 | 37.52 | 38.58 | 38.58 | 300 |
| 16 Jan 2024 | 38.36 | 38.52 | 38.36 | 38.52 | 38.52 | - |
| 15 Jan 2024 | 38.50 | 38.50 | 38.36 | 38.36 | 38.36 | - |
| 12 Jan 2024 | 41.78 | 41.78 | 39.02 | 39.02 | 39.02 | 20 |
| 11 Jan 2024 | 42.28 | 42.28 | 40.52 | 41.34 | 41.34 | 1,000 |
| 10 Jan 2024 | 42.76 | 42.76 | 41.56 | 42.14 | 42.14 | 550 |
| 09 Jan 2024 | 43.56 | 43.56 | 43.12 | 43.12 | 43.12 | - |
| 08 Jan 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 05 Jan 2024 | 42.28 | 42.86 | 42.28 | 42.86 | 42.86 | - |
| 04 Jan 2024 | 42.92 | 42.92 | 42.86 | 42.86 | 42.86 | 2 |
| 03 Jan 2024 | 44.42 | 44.42 | 42.44 | 42.92 | 42.92 | 281 |
| 02 Jan 2024 | 47.56 | 48.62 | 47.56 | 48.30 | 48.30 | 110 |
| 29 Dec 2023 | 49.32 | 50.60 | 49.32 | 49.94 | 49.94 | 361 |
| 28 Dec 2023 | 48.12 | 50.60 | 48.12 | 49.56 | 49.56 | 1,022 |
| 27 Dec 2023 | 48.02 | 48.02 | 47.98 | 47.98 | 47.98 | 30 |
| 22 Dec 2023 | 52.15 | 54.10 | 50.05 | 50.05 | 50.05 | 350 |
| 21 Dec 2023 | 50.85 | 52.65 | 50.70 | 52.25 | 52.25 | 1,680 |
| 20 Dec 2023 | 53.85 | 56.05 | 51.10 | 51.10 | 51.10 | 925 |
| 19 Dec 2023 | 50.10 | 55.70 | 50.10 | 54.80 | 54.80 | 680 |
| 18 Dec 2023 | 47.02 | 50.45 | 47.02 | 50.45 | 50.45 | 560 |
| 15 Dec 2023 | 45.42 | 47.04 | 45.42 | 47.04 | 47.04 | 502 |
| 14 Dec 2023 | 41.38 | 49.08 | 41.38 | 45.94 | 45.94 | 212 |
| 13 Dec 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | - |
| 12 Dec 2023 | 36.70 | 36.70 | 35.34 | 36.38 | 36.38 | 350 |
| 11 Dec 2023 | 37.16 | 37.16 | 36.98 | 36.98 | 36.98 | - |
| 08 Dec 2023 | 35.18 | 38.18 | 35.18 | 37.04 | 37.04 | 2,110 |
| 07 Dec 2023 | 34.34 | 35.06 | 34.34 | 34.56 | 34.56 | 600 |
| 06 Dec 2023 | 35.62 | 36.80 | 34.44 | 34.44 | 34.44 | 70 |
| 05 Dec 2023 | 36.66 | 37.08 | 35.26 | 35.76 | 35.76 | 1,305 |
| 04 Dec 2023 | 32.90 | 35.12 | 32.90 | 35.12 | 35.12 | 1 |
| 01 Dec 2023 | 28.40 | 28.50 | 28.40 | 28.50 | 28.50 | 250 |
| 30 Nov 2023 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 29 Nov 2023 | 28.74 | 31.54 | 28.74 | 29.26 | 29.26 | 585 |
| 28 Nov 2023 | 27.98 | 28.76 | 27.98 | 28.76 | 28.76 | 10 |
| 27 Nov 2023 | 28.08 | 28.94 | 28.08 | 28.56 | 28.56 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.