Advertisement
Advertisement
U.S. Markets open in 7 hrs 58 mins
S&P Futures
4,059.75 +2.25 (+0.06%) Dow Futures
32,913.00 +10.00 (+0.03%) Nasdaq Futures
12,959.25 -5.75 (-0.04%) Russell 2000 Futures
1,783.70 -0.60 (-0.03%) Crude Oil
72.78 -0.19 (-0.26%) Gold
1,961.20 -5.70 (-0.29%)
CANNOVUM AG INH O.N. (27N.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CEST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Mar 27, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.8950 | 4.8950 | 811 |
| Mar 24, 2023 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 23, 2023 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | 4.8950 | - |
| Mar 22, 2023 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | 4.9000 | 1,000 |
| Mar 21, 2023 | 4.6800 | 4.8050 | 4.6800 | 4.8050 | 4.8050 | 600 |
| Mar 20, 2023 | 4.9000 | 4.9000 | 4.8300 | 4.8300 | 4.8300 | 5 |
| Mar 17, 2023 | 4.7800 | 4.8000 | 4.7800 | 4.8000 | 4.8000 | 1,000 |
| Mar 16, 2023 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | 4.8850 | - |
| Mar 15, 2023 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Mar 14, 2023 | 4.9900 | 4.9900 | 4.9300 | 4.9300 | 4.9300 | 154 |
| Mar 13, 2023 | 4.9400 | 4.9900 | 4.8850 | 4.8850 | 4.8850 | 1,201 |
| Mar 10, 2023 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | - |
| Mar 09, 2023 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
| Mar 08, 2023 | 5.0600 | 5.0900 | 5.0200 | 5.0200 | 5.0200 | 1,278 |
| Mar 07, 2023 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | - |
| Mar 06, 2023 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | 4.9950 | - |
| Mar 03, 2023 | 5.1900 | 5.1900 | 4.8500 | 4.9950 | 4.9950 | 2,420 |
| Mar 02, 2023 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 01, 2023 | 5.0600 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 2,005 |
| Feb 28, 2023 | 5.2400 | 5.2400 | 5.1700 | 5.1700 | 5.1700 | 1,024 |
| Feb 27, 2023 | 4.8600 | 5.2000 | 4.8600 | 5.1200 | 5.1200 | 3,859 |
| Feb 24, 2023 | 5.0000 | 5.0000 | 4.8600 | 4.9800 | 4.9800 | 2,939 |
| Feb 23, 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Feb 22, 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Feb 21, 2023 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | - |
| Feb 20, 2023 | 5.1600 | 5.1600 | 5.1000 | 5.1200 | 5.1200 | 1,935 |
| Feb 17, 2023 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Feb 16, 2023 | 5.0300 | 5.1100 | 5.0000 | 5.1100 | 5.1100 | 3,135 |
| Feb 15, 2023 | 5.2000 | 5.2000 | 5.1100 | 5.1700 | 5.1700 | 1,235 |
| Feb 14, 2023 | 5.2500 | 5.4400 | 5.2100 | 5.2800 | 5.2800 | 1,480 |
| Feb 13, 2023 | 5.4500 | 5.5000 | 5.3000 | 5.3900 | 5.3900 | 2,464 |
| Feb 10, 2023 | 5.3500 | 5.4500 | 5.3000 | 5.3500 | 5.3500 | 1,326 |
| Feb 09, 2023 | 5.3300 | 5.3700 | 5.2500 | 5.3700 | 5.3700 | 2,125 |
| Feb 08, 2023 | 5.4000 | 5.4000 | 5.3700 | 5.3700 | 5.3700 | 195 |
| Feb 07, 2023 | 5.2500 | 5.3300 | 5.2500 | 5.3300 | 5.3300 | 2,586 |
| Feb 06, 2023 | 5.3000 | 5.5000 | 5.2500 | 5.2500 | 5.2500 | 3,346 |
| Feb 03, 2023 | 5.3100 | 5.3100 | 5.1800 | 5.1800 | 5.1800 | 1,840 |
| Feb 02, 2023 | 5.1000 | 5.3100 | 5.1000 | 5.2600 | 5.2600 | 3,140 |
| Feb 01, 2023 | 5.1000 | 5.1000 | 4.8050 | 4.9500 | 4.9500 | 2,305 |
| Jan 31, 2023 | 5.0500 | 5.0500 | 5.0300 | 5.0300 | 5.0300 | 984 |
| Jan 30, 2023 | 5.0500 | 5.0500 | 4.9750 | 4.9750 | 4.9750 | 65 |
| Jan 27, 2023 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | 4.9850 | - |
| Jan 26, 2023 | 5.0000 | 5.0700 | 4.9850 | 4.9850 | 4.9850 | 1,015 |
| Jan 25, 2023 | 4.8800 | 4.9300 | 4.8800 | 4.9300 | 4.9300 | 10 |
| Jan 24, 2023 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| Jan 23, 2023 | 5.0000 | 5.0000 | 4.9350 | 4.9350 | 4.9350 | 750 |
| Jan 20, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 19, 2023 | 5.0000 | 5.0000 | 4.9350 | 4.9350 | 4.9350 | 154 |
| Jan 18, 2023 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | 4.9550 | - |
| Jan 17, 2023 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | 25 |
| Jan 16, 2023 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Jan 13, 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Jan 12, 2023 | 5.0500 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 1,516 |
| Jan 11, 2023 | 5.0000 | 5.1800 | 5.0000 | 5.1800 | 5.1800 | 2,000 |
| Jan 10, 2023 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 362 |
| Jan 09, 2023 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 576 |
| Jan 06, 2023 | 5.0000 | 5.0000 | 4.8200 | 4.9250 | 4.9250 | 619 |
| Jan 05, 2023 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 100 |
| Jan 04, 2023 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 600 |
| Jan 03, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 02, 2023 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 30, 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 29, 2022 | 4.9800 | 5.0000 | 4.9100 | 4.9100 | 4.9100 | 1,058 |
| Dec 28, 2022 | 4.9600 | 4.9600 | 4.8900 | 4.8900 | 4.8900 | 300 |
| Dec 27, 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Dec 23, 2022 | 4.9600 | 4.9600 | 4.8500 | 4.8500 | 4.8500 | 50 |
| Dec 22, 2022 | 4.9800 | 4.9800 | 4.8000 | 4.8600 | 4.8600 | 1,968 |
| Dec 21, 2022 | 4.9000 | 4.9250 | 4.9000 | 4.9250 | 4.9250 | 300 |
| Dec 20, 2022 | 5.0000 | 5.0000 | 4.9300 | 4.9300 | 4.9300 | 530 |
| Dec 19, 2022 | 5.0000 | 5.0000 | 4.9400 | 4.9400 | 4.9400 | 1,281 |
| Dec 16, 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 209 |
| Dec 15, 2022 | 5.0500 | 5.0500 | 4.9900 | 4.9900 | 4.9900 | 40 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
