Singapore markets close in 1 hour 1 minute
Straits Times Index
3,261.32 -3.21 (-0.10%) Nikkei
38,073.98 -128.39 (-0.34%) Hang Seng
18,512.49 +198.63 (+1.08%) FTSE 100
8,351.85 -2.20 (-0.03%) Bitcoin USD
61,188.73 -996.34 (-1.60%) CMC Crypto 200
1,308.57 +8.47 (+0.65%)
Carmat SA (CXT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.0300 | 4.2700 | 4.0300 | 4.2700 | 4.2700 | 6 |
| 08 May 2024 | 3.5250 | 4.0550 | 3.5250 | 4.0550 | 4.0550 | - |
| 07 May 2024 | 3.3450 | 3.5350 | 3.3450 | 3.5250 | 3.5250 | - |
| 06 May 2024 | 3.0500 | 3.5550 | 3.0500 | 3.3400 | 3.3400 | - |
| 03 May 2024 | 2.8850 | 3.0500 | 2.8850 | 3.0500 | 3.0500 | - |
| 02 May 2024 | 2.9950 | 3.0000 | 2.8900 | 2.8900 | 2.8900 | - |
| 30 Apr 2024 | 3.0250 | 3.0250 | 3.0000 | 3.0100 | 3.0100 | - |
| 29 Apr 2024 | 3.1450 | 3.1450 | 3.0000 | 3.0400 | 3.0400 | - |
| 26 Apr 2024 | 3.1200 | 3.1850 | 3.1000 | 3.1000 | 3.1000 | - |
| 25 Apr 2024 | 3.6250 | 3.6250 | 3.1100 | 3.1550 | 3.1550 | - |
| 24 Apr 2024 | 3.7700 | 3.7750 | 3.6700 | 3.6700 | 3.6700 | 6 |
| 23 Apr 2024 | 3.7600 | 3.7850 | 3.7350 | 3.7550 | 3.7550 | - |
| 22 Apr 2024 | 3.7900 | 3.7950 | 3.7450 | 3.7600 | 3.7600 | - |
| 19 Apr 2024 | 3.7300 | 3.7750 | 3.7300 | 3.7600 | 3.7600 | - |
| 18 Apr 2024 | 3.7850 | 3.8300 | 3.7600 | 3.7850 | 3.7850 | - |
| 17 Apr 2024 | 3.7200 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | - |
| 16 Apr 2024 | 3.8050 | 3.8550 | 3.7350 | 3.7350 | 3.7350 | - |
| 15 Apr 2024 | 3.8400 | 3.8650 | 3.8400 | 3.8500 | 3.8500 | - |
| 12 Apr 2024 | 3.8800 | 3.8800 | 3.8200 | 3.8250 | 3.8250 | - |
| 11 Apr 2024 | 3.9100 | 3.9100 | 3.8200 | 3.8200 | 3.8200 | - |
| 10 Apr 2024 | 4.0150 | 4.0150 | 3.9150 | 3.9150 | 3.9150 | - |
| 09 Apr 2024 | 4.0650 | 4.0650 | 3.9450 | 3.9550 | 3.9550 | - |
| 08 Apr 2024 | 3.9950 | 3.9950 | 3.9550 | 3.9550 | 3.9550 | - |
| 05 Apr 2024 | 4.0100 | 4.0100 | 3.9700 | 3.9700 | 3.9700 | - |
| 04 Apr 2024 | 3.9800 | 4.0400 | 3.9800 | 4.0400 | 4.0400 | - |
| 03 Apr 2024 | 3.9400 | 4.0400 | 3.9200 | 4.0400 | 4.0400 | - |
| 02 Apr 2024 | 4.0800 | 4.1250 | 3.9300 | 3.9300 | 3.9300 | - |
| 28 Mar 2024 | 4.0100 | 4.1050 | 4.0100 | 4.1000 | 4.1000 | - |
| 27 Mar 2024 | 3.9300 | 3.9800 | 3.9300 | 3.9800 | 3.9800 | - |
| 26 Mar 2024 | 4.0700 | 4.0700 | 3.8850 | 3.9250 | 3.9250 | - |
| 25 Mar 2024 | 4.0050 | 4.2850 | 3.9300 | 3.9350 | 3.9350 | - |
| 22 Mar 2024 | 3.8050 | 3.8650 | 3.8050 | 3.8400 | 3.8400 | - |
| 21 Mar 2024 | 3.8300 | 3.8600 | 3.7950 | 3.7950 | 3.7950 | - |
| 20 Mar 2024 | 3.7150 | 3.7750 | 3.7150 | 3.7750 | 3.7750 | - |
| 19 Mar 2024 | 3.7850 | 3.7850 | 3.6850 | 3.6850 | 3.6850 | - |
| 18 Mar 2024 | 3.7000 | 3.8150 | 3.7000 | 3.8100 | 3.8100 | - |
| 15 Mar 2024 | 3.9300 | 3.9350 | 3.6950 | 3.6950 | 3.6950 | - |
| 14 Mar 2024 | 4.0300 | 4.0350 | 3.9400 | 3.9400 | 3.9400 | - |
| 13 Mar 2024 | 4.0300 | 4.0400 | 4.0050 | 4.0350 | 4.0350 | - |
| 12 Mar 2024 | 3.9900 | 4.1400 | 3.9900 | 4.0300 | 4.0300 | 1,250 |
| 11 Mar 2024 | 3.9900 | 4.0650 | 3.9750 | 3.9800 | 3.9800 | 250 |
| 08 Mar 2024 | 4.1150 | 4.1150 | 4.0000 | 4.0100 | 4.0100 | - |
| 07 Mar 2024 | 4.0200 | 4.1350 | 4.0150 | 4.1350 | 4.1350 | - |
| 06 Mar 2024 | 4.0200 | 4.0650 | 4.0000 | 4.0100 | 4.0100 | - |
| 05 Mar 2024 | 4.0850 | 4.0850 | 4.0050 | 4.0250 | 4.0250 | - |
| 04 Mar 2024 | 4.1000 | 4.1450 | 4.0850 | 4.0950 | 4.0950 | - |
| 01 Mar 2024 | 4.0250 | 4.1050 | 4.0250 | 4.1050 | 4.1050 | - |
| 29 Feb 2024 | 4.0700 | 4.0700 | 3.9800 | 4.0400 | 4.0400 | - |
| 28 Feb 2024 | 4.0700 | 4.1050 | 4.0700 | 4.0800 | 4.0800 | - |
| 27 Feb 2024 | 4.1300 | 4.1300 | 4.0900 | 4.0900 | 4.0900 | - |
| 26 Feb 2024 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | 4.1300 | - |
| 23 Feb 2024 | 4.1600 | 4.2700 | 4.1600 | 4.2700 | 4.2700 | - |
| 22 Feb 2024 | 4.2050 | 4.2050 | 4.1550 | 4.1550 | 4.1550 | - |
| 21 Feb 2024 | 4.2750 | 4.2750 | 4.1950 | 4.2000 | 4.2000 | - |
| 20 Feb 2024 | 4.2700 | 4.3250 | 4.2700 | 4.2800 | 4.2800 | - |
| 19 Feb 2024 | 4.3250 | 4.3650 | 4.2900 | 4.3050 | 4.3050 | - |
| 16 Feb 2024 | 4.3200 | 4.3800 | 4.3000 | 4.3500 | 4.3500 | - |
| 15 Feb 2024 | 4.2800 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | - |
| 14 Feb 2024 | 4.1450 | 4.2950 | 4.1350 | 4.2850 | 4.2850 | - |
| 13 Feb 2024 | 4.2050 | 4.2150 | 4.1250 | 4.1250 | 4.1250 | - |
| 12 Feb 2024 | 4.1100 | 4.2350 | 4.0900 | 4.2350 | 4.2350 | - |
| 09 Feb 2024 | 4.1000 | 4.1000 | 4.0100 | 4.0800 | 4.0800 | - |
| 08 Feb 2024 | 4.2800 | 4.2800 | 4.1150 | 4.1150 | 4.1150 | - |
| 07 Feb 2024 | 4.2550 | 4.2800 | 4.2400 | 4.2400 | 4.2400 | - |
| 06 Feb 2024 | 4.2700 | 4.2800 | 4.2150 | 4.2800 | 4.2800 | - |
| 05 Feb 2024 | 4.1850 | 4.2500 | 4.1850 | 4.2450 | 4.2450 | - |
| 02 Feb 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2250 | 4.2250 | - |
| 01 Feb 2024 | 3.9900 | 4.2050 | 3.9600 | 4.1850 | 4.1850 | - |
| 31 Jan 2024 | 4.0150 | 4.0250 | 3.9250 | 4.0250 | 4.0250 | - |
| 30 Jan 2024 | 4.2600 | 4.2600 | 4.0250 | 4.0400 | 4.0400 | - |
| 29 Jan 2024 | 4.2000 | 4.2950 | 4.0500 | 4.2950 | 4.2950 | 710 |
| 26 Jan 2024 | 4.2000 | 4.3950 | 4.0950 | 4.3950 | 4.3950 | - |
| 25 Jan 2024 | 4.4000 | 4.4000 | 4.1050 | 4.1100 | 4.1100 | - |
| 24 Jan 2024 | 4.5150 | 4.5400 | 4.4950 | 4.5400 | 4.5400 | - |
| 23 Jan 2024 | 4.1950 | 4.5250 | 4.1950 | 4.5250 | 4.5250 | - |
| 22 Jan 2024 | 4.3400 | 4.3400 | 4.1400 | 4.1650 | 4.1650 | - |
| 19 Jan 2024 | 4.5450 | 4.5800 | 4.2950 | 4.2950 | 4.2950 | - |
| 18 Jan 2024 | 4.4000 | 4.6200 | 4.3300 | 4.5000 | 4.5000 | - |
| 17 Jan 2024 | 5.5100 | 5.5100 | 5.2400 | 5.2400 | 5.2400 | - |
| 16 Jan 2024 | 5.2200 | 5.5000 | 5.2200 | 5.4700 | 5.4700 | - |
| 15 Jan 2024 | 5.2200 | 5.2800 | 4.8950 | 5.2700 | 5.2700 | - |
| 12 Jan 2024 | 6.1500 | 6.1500 | 5.1100 | 5.2500 | 5.2500 | 945 |
| 11 Jan 2024 | 6.3500 | 6.3500 | 6.0400 | 6.1100 | 6.1100 | - |
| 10 Jan 2024 | 6.3200 | 6.3300 | 6.3000 | 6.3100 | 6.3100 | - |
| 09 Jan 2024 | 6.4600 | 6.4600 | 6.3000 | 6.3400 | 6.3400 | - |
| 08 Jan 2024 | 6.4200 | 6.4900 | 6.3500 | 6.4800 | 6.4800 | - |
| 05 Jan 2024 | 6.6900 | 6.6900 | 6.2200 | 6.4700 | 6.4700 | - |
| 04 Jan 2024 | 6.7600 | 7.0000 | 6.7200 | 6.7200 | 6.7200 | - |
| 03 Jan 2024 | 7.5000 | 7.5000 | 6.7900 | 6.7900 | 6.7900 | - |
| 02 Jan 2024 | 6.6500 | 7.4700 | 6.6500 | 7.4700 | 7.4700 | 40 |
| 29 Dec 2023 | 6.6900 | 6.7700 | 6.6000 | 6.7700 | 6.7700 | - |
| 28 Dec 2023 | 6.4900 | 6.4900 | 6.2100 | 6.2800 | 6.2800 | - |
| 27 Dec 2023 | 6.1000 | 6.4100 | 6.0900 | 6.4000 | 6.4000 | - |
| 22 Dec 2023 | 6.2000 | 6.2000 | 6.0500 | 6.0600 | 6.0600 | - |
| 21 Dec 2023 | 5.9100 | 6.2000 | 5.8800 | 6.2000 | 6.2000 | - |
| 20 Dec 2023 | 5.9500 | 5.9700 | 5.9200 | 5.9400 | 5.9400 | - |
| 19 Dec 2023 | 5.9400 | 5.9800 | 5.8900 | 5.8900 | 5.8900 | - |
| 18 Dec 2023 | 6.1200 | 6.1200 | 5.8900 | 5.9400 | 5.9400 | - |
| 15 Dec 2023 | 6.0000 | 6.1100 | 5.9400 | 6.1100 | 6.1100 | - |
| 14 Dec 2023 | 5.7800 | 6.0800 | 5.7800 | 5.9400 | 5.9400 | - |
| *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.