Advertisement
U.S. markets open in 3 hours 32 minutes

Carbon Streaming Corporation (M2Q.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.5100+0.0480 (+10.39%)
As of 09:16AM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.37800.46200.37400.51000.5100350
Mar 27, 20240.37800.46200.37400.46200.4620350
Mar 26, 20240.40400.40600.40400.40600.4060-
Mar 25, 20240.39200.39200.39200.39200.3920-
Mar 22, 20240.44600.44600.44600.44600.4460-
Mar 21, 20240.44600.44600.44600.44600.4460-
Mar 20, 20240.45200.45200.45200.45200.4520-
Mar 19, 20240.45200.45200.45200.45200.4520-
Mar 18, 20240.44600.44600.44600.44600.4460-
Mar 15, 20240.44600.45600.44600.45600.45601,248
Mar 14, 20240.43800.43800.43800.43800.4380-
Mar 13, 20240.44600.44600.43400.43400.4340781
Mar 12, 20240.44600.44600.44600.44600.4460-
Mar 11, 20240.43200.49000.43200.49000.4900555
Mar 08, 20240.37800.43800.37800.42000.42007,650
Mar 07, 20240.37800.37800.37800.37800.3780-
Mar 06, 20240.34400.35200.34400.35200.352050
Mar 05, 20240.40400.40400.40400.40400.4040-
Mar 04, 20240.42000.42000.42000.42000.4200166
Mar 01, 20240.43400.43400.43400.43400.4340-
Feb 29, 20240.46000.46000.46000.46000.4600-
Feb 28, 20240.47400.47400.47400.47400.4740-
Feb 27, 20240.44800.44800.44800.44800.4480-
Feb 26, 20240.40800.42400.40800.42400.4240623
Feb 23, 20240.38200.41200.38200.41200.4120170
Feb 22, 20240.38200.38200.38200.38200.3820-
Feb 21, 20240.37400.37400.37400.37400.3740-
Feb 20, 20240.40400.40400.39600.39600.3960-
Feb 19, 20240.40400.40400.40400.40400.4040-
Feb 16, 20240.37000.37000.37000.37000.3700165
Feb 15, 20240.37000.37000.37000.37000.3700200
Feb 14, 20240.37000.39400.37000.39400.3940-
Feb 13, 20240.39800.39800.39800.39800.3980-
Feb 12, 20240.41200.42800.41200.42800.4280819
Feb 09, 20240.42600.42600.42600.42600.4260-
Feb 08, 20240.49400.49400.49400.49400.4940400
Feb 07, 20240.42600.42600.42600.42600.4260-
Feb 06, 20240.42400.43600.42400.43600.436085
Feb 05, 20240.45200.46200.45200.46200.462040
Feb 02, 20240.46600.46600.46600.46600.4660-
Feb 01, 20240.45200.53000.45200.53000.5300100
Jan 31, 20240.46600.46600.46600.46600.4660-
Jan 30, 20240.48800.48800.48800.48800.4880-
Jan 29, 20240.46400.46400.46400.46400.4640-
Jan 26, 20240.44400.51000.44400.51000.5100819
Jan 25, 20240.48600.48600.48600.48600.4860-
Jan 24, 20240.49000.56500.49000.56500.56503,000
Jan 23, 20240.48200.48200.48200.48200.4820-
Jan 22, 20240.48400.49000.48400.49000.4900240
Jan 19, 20240.48200.48200.48200.48200.4820350
Jan 18, 20240.51500.57000.51500.57000.57003,207
Jan 17, 20240.57500.57500.57500.57500.5750-
Jan 16, 20240.59500.59500.59500.59500.5950-
Jan 15, 20240.51500.51500.51500.51500.5150400
Jan 12, 20240.51500.52500.51500.52500.5250-
Jan 11, 20240.53500.53500.53500.53500.535068
Jan 10, 20240.56000.56000.54500.54500.5450-
Jan 09, 20240.56000.56000.56000.56000.5600-
Jan 08, 20240.56500.58500.56500.58500.5850-
Jan 05, 20240.55000.55000.55000.55000.5500-
Jan 04, 20240.53500.53500.53500.53500.5350-
Jan 03, 20240.63500.63500.63500.63500.6350-
Jan 02, 20240.56500.61000.56500.61000.610023
Dec 29, 20230.56500.56500.56500.56500.565050
Dec 28, 20230.62000.62000.58500.58500.585050
Dec 27, 20230.57000.57000.56500.56500.5650300
Dec 22, 20230.58000.61000.58000.61000.61001,368
Dec 21, 20230.61500.61500.61500.61500.6150-
Dec 20, 20230.54000.54000.54000.54000.5400-
Dec 19, 20230.54500.54500.54500.54500.5450-
Dec 18, 20230.56500.72000.56500.72000.72002,500
Dec 15, 20230.54000.54000.54000.54000.5400-
Dec 14, 20230.55000.55000.55000.55000.5500-
Dec 13, 20230.58500.58500.58500.58500.5850-
Dec 12, 20230.63500.63500.63500.63500.6350-
Dec 11, 20230.56500.56500.56500.56500.5650-
Dec 08, 20230.56500.56500.56500.56500.5650-
Dec 07, 20230.60500.60500.60500.60500.6050-
Dec 06, 20230.60500.60500.58000.58000.5800-
Dec 05, 20230.57000.57000.57000.57000.5700-
Dec 04, 20230.60000.60000.60000.60000.6000-
Dec 01, 20230.67000.67000.67000.67000.6700-
Nov 30, 20230.63000.63000.63000.63000.6300-
Nov 29, 20230.60000.60000.60000.60000.6000-
Nov 28, 20230.68000.68000.63000.63000.6300-
Nov 27, 20230.65000.66000.62000.66000.66001
Nov 24, 20230.62000.62000.59000.59000.5900-
Nov 23, 20230.62000.63000.62000.63000.6300-
Nov 22, 20230.65000.68500.63000.63000.63001,200
Nov 21, 20230.65000.65000.62500.63000.6300-
Nov 20, 20230.65000.65000.65000.65000.6500-
Nov 17, 20230.65500.65500.65500.65500.6550-
Nov 16, 20230.65500.65500.62000.62000.6200-
Nov 15, 20230.57500.57500.57000.57000.5700-
Nov 14, 20230.57500.57500.57500.57500.5750-
Nov 13, 20230.59500.59500.59500.59500.5950-
Nov 10, 20230.59000.59000.59000.59000.5900-
Nov 09, 20230.62000.62000.55000.55000.5500-
Nov 08, 20230.57500.57500.55000.55000.5500-
Nov 07, 20230.64000.64000.64000.64000.6400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...