CARBIOS SA EO -,70 (3C1.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

37.28

+0.38

(+1.03%)

As of 08:11AM CET. Market open.

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	37.28	37.28	37.28	37.28	37.28	100
Jan 31, 2023	-	-	-	-	-	-
Jan 30, 2023	38.12	38.12	38.12	38.12	38.12	-
Jan 27, 2023	38.22	38.22	38.22	38.22	38.22	-
Jan 26, 2023	37.66	37.66	37.66	37.66	37.66	-
Jan 25, 2023	38.28	38.28	38.28	38.28	38.28	-
Jan 24, 2023	39.88	39.88	39.88	39.88	39.88	-
Jan 23, 2023	39.78	39.78	39.78	39.78	39.78	-
Jan 20, 2023	39.46	39.46	39.46	39.46	39.46	-
Jan 19, 2023	39.98	39.98	39.98	39.98	39.98	-
Jan 18, 2023	38.68	39.58	38.34	39.52	39.52	-
Jan 17, 2023	40.10	40.10	37.80	38.64	38.64	100
Jan 16, 2023	40.32	40.58	39.00	40.58	40.58	-
Jan 13, 2023	37.80	40.20	37.80	40.06	40.06	-
Jan 12, 2023	36.48	37.50	36.30	37.38	37.38	-
Jan 11, 2023	35.10	35.86	35.10	35.70	35.70	-
Jan 10, 2023	35.54	35.54	34.58	35.30	35.30	-
Jan 09, 2023	37.00	37.00	35.22	35.22	35.22	150
Jan 06, 2023	36.90	36.90	36.12	36.28	36.28	-
Jan 05, 2023	37.22	37.22	36.08	36.70	36.70	150
Jan 04, 2023	36.04	37.60	36.04	37.60	37.60	3
Jan 03, 2023	35.46	36.44	35.46	36.04	36.04	-
Jan 02, 2023	34.02	35.80	34.02	35.80	35.80	-
Dec 30, 2022	34.78	34.78	34.14	34.22	34.22	-
Dec 29, 2022	33.88	34.66	33.66	34.66	34.66	20
Dec 28, 2022	35.00	35.00	33.78	33.86	33.86	-
Dec 27, 2022	36.62	36.62	34.76	34.84	34.84	-
Dec 23, 2022	35.98	37.18	35.86	36.34	36.34	-
Dec 22, 2022	36.44	36.60	35.54	35.80	35.80	-
Dec 21, 2022	34.56	36.32	34.54	36.32	36.32	-
Dec 20, 2022	34.16	34.44	33.62	34.44	34.44	-
Dec 19, 2022	34.20	34.46	34.10	34.18	34.18	-
Dec 16, 2022	35.02	35.02	34.08	34.08	34.08	-
Dec 15, 2022	35.96	36.90	34.66	34.90	34.90	-
Dec 14, 2022	36.30	36.62	36.00	36.00	36.00	-
Dec 13, 2022	34.26	36.36	34.20	36.24	36.24	-
Dec 12, 2022	33.44	34.18	32.98	34.18	34.18	-
Dec 09, 2022	31.64	34.02	31.64	33.70	33.70	-
Dec 08, 2022	31.24	31.90	31.24	31.54	31.54	-
Dec 07, 2022	32.52	32.52	31.24	31.24	31.24	-
Dec 06, 2022	32.42	32.78	32.14	32.38	32.38	-
Dec 05, 2022	33.00	33.36	32.48	32.48	32.48	-
Dec 02, 2022	33.66	33.68	32.34	33.00	33.00	-
Dec 01, 2022	34.40	34.40	33.46	33.82	33.82	-
Nov 30, 2022	34.40	34.82	33.96	34.50	34.50	-
Nov 29, 2022	34.96	34.96	33.58	34.42	34.42	-
Nov 28, 2022	34.06	34.96	33.96	34.84	34.84	-
Nov 25, 2022	33.82	34.32	33.12	34.08	34.08	-
Nov 24, 2022	33.50	34.20	33.50	34.06	34.06	-
Nov 23, 2022	32.74	33.80	32.74	33.80	33.80	-
Nov 22, 2022	32.76	33.20	32.18	33.20	33.20	-
Nov 21, 2022	32.56	32.94	31.58	32.94	32.94	-
Nov 18, 2022	30.52	32.26	30.52	32.26	32.26	-
Nov 17, 2022	31.86	31.86	30.44	30.52	30.52	-
Nov 16, 2022	32.58	32.90	31.46	31.82	31.82	-
Nov 15, 2022	31.76	32.38	31.60	32.38	32.38	-
Nov 14, 2022	32.96	33.20	31.52	31.82	31.82	-
Nov 11, 2022	32.22	32.90	31.76	32.90	32.90	50
Nov 10, 2022	31.80	31.94	30.44	31.52	31.52	-
Nov 09, 2022	32.22	32.22	31.68	31.90	31.90	-
Nov 08, 2022	32.88	33.12	31.88	32.06	32.06	-
Nov 07, 2022	32.68	33.40	32.66	33.04	33.04	-
Nov 04, 2022	32.38	32.94	31.66	32.94	32.94	-
Nov 03, 2022	32.84	33.32	31.78	32.42	32.42	10
Nov 02, 2022	32.74	33.78	32.30	32.34	32.34	90
Nov 01, 2022	32.66	33.06	32.30	32.76	32.76	-
Oct 31, 2022	32.20	32.40	31.76	32.40	32.40	-
Oct 28, 2022	32.02	32.68	31.48	32.20	32.20	-
Oct 27, 2022	31.80	32.64	31.62	32.64	32.64	-
Oct 26, 2022	31.10	31.86	30.76	31.86	31.86	-
Oct 25, 2022	30.76	31.54	30.26	31.02	31.02	-
Oct 24, 2022	29.28	31.52	28.84	31.20	31.20	34
Oct 21, 2022	26.00	28.90	26.00	28.90	28.90	80
Oct 20, 2022	24.16	26.82	24.04	26.82	26.82	80
Oct 19, 2022	24.36	24.36	23.84	23.86	23.86	-
Oct 18, 2022	23.48	24.30	23.48	24.18	24.18	-
Oct 17, 2022	22.68	23.46	22.46	23.18	23.18	-
Oct 14, 2022	23.32	23.38	22.54	22.84	22.84	-
Oct 13, 2022	21.84	23.16	21.44	23.16	23.16	-
Oct 12, 2022	19.76	21.92	19.76	21.92	21.92	-
Oct 11, 2022	20.68	20.68	19.56	19.65	19.65	-
Oct 10, 2022	18.89	21.54	18.88	20.78	20.78	-
Oct 07, 2022	20.12	20.12	19.00	19.09	19.09	-
Oct 06, 2022	20.60	20.74	20.06	20.06	20.06	-
Oct 05, 2022	21.08	21.08	20.30	20.52	20.52	-
Oct 04, 2022	21.08	21.46	20.88	21.10	21.10	-
Oct 03, 2022	20.02	20.68	19.96	20.68	20.68	-
Sep 30, 2022	21.26	21.30	20.02	20.02	20.02	-
Sep 29, 2022	23.18	23.18	21.10	21.62	21.62	-
Sep 28, 2022	23.10	23.10	21.96	22.94	22.94	-
Sep 27, 2022	23.12	23.34	22.96	23.14	23.14	-
Sep 26, 2022	23.34	23.52	22.74	22.92	22.92	165
Sep 23, 2022	23.92	23.96	23.36	23.36	23.36	100
Sep 22, 2022	25.14	25.24	23.66	23.66	23.66	-
Sep 21, 2022	25.72	25.78	25.50	25.64	25.64	-
Sep 20, 2022	26.68	26.68	25.64	25.64	25.64	-
Sep 19, 2022	27.12	27.18	26.44	26.56	26.56	-
Sep 16, 2022	27.60	27.60	26.98	27.18	27.18	-
Sep 15, 2022	27.82	28.06	27.54	27.54	27.54	-
Sep 14, 2022	27.70	27.90	27.60	27.76	27.76	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,056.14-20.46(-0.50%)

Dow 3033,743.20-342.84(-1.01%)

Nasdaq11,548.61-35.94(-0.31%)

Russell 20001,923.45-8.49(-0.44%)

Crude Oil76.31-2.56(-3.25%)

Gold1,938.00-7.30(-0.38%)

CARBIOS SA EO -,70 (3C1.DU)

S&P 500
4,056.14
-20.46(-0.50%)

Dow 30
33,743.20
-342.84(-1.01%)

Nasdaq
11,548.61
-35.94(-0.31%)

Russell 2000
1,923.45
-8.49(-0.44%)

Crude Oil
76.31
-2.56(-3.25%)

Gold
1,938.00
-7.30(-0.38%)