Singapore markets closed

Carmat (CXT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.3300-0.4950 (-17.52%)
At close: 09:50PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.79502.79502.30002.33002.3300-
13 Jun 20242.97002.97502.82502.82502.8250-
12 Jun 20243.02003.02002.97002.97002.9700-
11 Jun 20243.02003.03502.97003.01003.0100-
10 Jun 20243.04503.04503.01003.01003.0100-
07 Jun 20243.07503.11003.06503.06503.0650-
06 Jun 20242.95503.16002.95503.08003.0800-
05 Jun 20243.25003.26503.08503.10003.1000-
04 Jun 20243.25503.26503.21503.24003.2400-
03 Jun 20243.17503.33003.17503.21503.2150-
31 May 20243.16003.20003.14503.16003.1600-
30 May 20243.05003.21503.04503.15503.1550-
29 May 20243.06003.06503.03503.06503.0650-
28 May 20243.03003.07003.02503.07003.0700-
27 May 20243.00003.04003.00003.03003.0300-
24 May 20242.99503.01502.99503.00003.0000-
23 May 20243.01503.03003.00003.00003.0000-
22 May 20243.03003.03002.99002.99502.9950-
21 May 20243.03003.03003.01003.03003.0300-
20 May 20243.09503.09503.00503.03003.0300-
17 May 20243.08503.09502.97503.09503.0950-
16 May 20244.10004.10503.10003.10003.1000-
15 May 20244.27004.27004.09004.09504.0950-
14 May 20244.25004.27004.11004.27004.2700-
13 May 20244.16004.36004.16004.24504.2450-
10 May 20244.33004.34504.11004.20004.2000-
09 May 20244.06504.36504.05004.32004.3200-
08 May 20243.55504.11503.55504.07004.0700-
07 May 20243.37503.66003.37503.55503.5550-
06 May 20243.12503.74003.12503.37503.3750-
03 May 20242.91003.08502.91003.07503.0750-
02 May 20242.99503.03502.90502.92002.9200-
30 Apr 20243.05003.06503.00003.00003.0000-
29 Apr 20243.17003.18503.02503.04503.0450-
26 Apr 20243.27003.27003.12503.16003.1600-
25 Apr 20243.56503.56503.12003.24003.2400-
24 Apr 20243.79503.82503.45503.57003.5700-
23 Apr 20243.79503.82503.77003.78503.7850-
22 Apr 20243.83003.83503.77503.79503.7950-
19 Apr 20243.75503.81003.75503.79503.7950-
18 Apr 20243.81003.85003.78003.78503.7850-
17 Apr 20243.74503.82503.73503.80003.8000-
16 Apr 20243.83003.90003.73003.77503.7750-
15 Apr 20243.88503.91503.84503.84503.8450-
12 Apr 20243.90503.90503.84503.85503.8550-
11 Apr 20243.94503.94503.86003.90503.9050-
10 Apr 20244.02004.02003.92503.94003.9400-
09 Apr 20244.00504.01003.96004.01004.0100-
08 Apr 20244.02504.02503.98504.01004.0100-
05 Apr 20244.04004.04003.99504.02004.0200-
04 Apr 20244.01504.09504.01504.04004.0400-
03 Apr 20243.97004.05503.95004.01504.0150-
02 Apr 20244.11504.16503.97003.98003.9800-
28 Mar 20244.03004.15504.02004.12004.1200-
27 Mar 20243.97004.07003.97004.04004.0400-
26 Mar 20244.02504.02503.88003.96003.9600-
25 Mar 20244.02504.18503.94503.94503.9450-
22 Mar 20243.84003.93003.84003.93003.9300-
21 Mar 20243.86503.94503.82003.85003.8500-
20 Mar 20243.71503.85003.71503.84503.8450-
19 Mar 20243.82003.82003.70003.71503.7150-
18 Mar 20243.72003.86003.72003.82503.8250-
15 Mar 20243.96503.96503.71003.71503.7150-
14 Mar 20244.07004.08503.95503.96503.9650-
13 Mar 20244.06504.10504.03504.06504.0650-
12 Mar 20244.03004.10004.02004.06504.0650-
11 Mar 20244.01504.04504.01004.01004.0100-
08 Mar 20244.15004.15004.01004.03004.0300-
07 Mar 20244.06004.19004.04504.16004.1600-
06 Mar 20244.05504.11504.05504.07004.0700-
05 Mar 20244.12004.12004.02504.03004.0300-
04 Mar 20244.14004.19004.12004.14004.1400-
01 Mar 20244.06504.14004.04504.13504.1350-
29 Feb 20244.11004.12503.99504.05004.0500-
28 Feb 20244.10504.14504.09504.09504.0950-
27 Feb 20244.16504.16504.10004.10504.1050-
26 Feb 20244.28504.28504.17504.17504.1750-
23 Feb 20244.20004.29504.20004.29004.2900-
22 Feb 20244.24004.24504.17504.20504.2050-
21 Feb 20244.31004.31004.20504.21504.2150-
20 Feb 20244.30504.39504.27004.30504.3050-
19 Feb 20244.36504.39004.28004.31504.3150-
16 Feb 20244.36004.41004.33504.35504.3550-
15 Feb 20244.32004.36004.30504.35004.3500-
14 Feb 20244.18004.36004.16004.31004.3100-
13 Feb 20244.24004.25504.15504.17004.1700-
12 Feb 20244.14004.26504.14004.25004.2500-
09 Feb 20244.13504.14504.05004.14504.1450-
08 Feb 20244.28504.29004.13504.13504.1350-
07 Feb 20244.29004.32504.26004.28004.2800-
06 Feb 20244.29504.34004.25004.29004.2900-
05 Feb 20244.22004.29004.22004.28504.2850-
02 Feb 20244.25504.37004.22004.23004.2300-
01 Feb 20244.02504.25003.98504.24504.2450-
31 Jan 20244.05004.06003.96504.04004.0400-
30 Jan 20244.25504.25504.05504.06004.0600-
29 Jan 20244.24004.33003.96504.30004.3000-
26 Jan 20244.23504.45004.09004.45004.4500-
25 Jan 20244.44004.44004.13504.24504.2450-
24 Jan 20244.55004.63004.43504.44004.4400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...