48H.F - Calisen Group (Holdings) Limited
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 8.60 | 8.95 | 8.60 | 8.75 | 8.75 | 650 |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| May 30, 2023 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| May 29, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| May 26, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| May 25, 2023 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | - |
| May 24, 2023 | 8.45 | 8.45 | 8.25 | 8.25 | 8.25 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| May 19, 2023 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | - |
| May 18, 2023 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 17, 2023 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | - |
| May 16, 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 15, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| May 12, 2023 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | - |
| May 11, 2023 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 150 |
| May 10, 2023 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - |
| May 09, 2023 | 7.20 | 7.45 | 7.20 | 7.45 | 7.45 | 235 |
| May 08, 2023 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - |
| May 05, 2023 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | - |
| May 04, 2023 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | - |
| May 03, 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 02, 2023 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Apr 28, 2023 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | - |
| Apr 27, 2023 | 7.40 | 7.45 | 6.85 | 6.85 | 6.85 | - |
| Apr 26, 2023 | 7.55 | 7.70 | 7.45 | 7.70 | 7.70 | 200 |
| Apr 25, 2023 | 7.70 | 7.75 | 7.65 | 7.70 | 7.70 | - |
| Apr 24, 2023 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | - |
| Apr 21, 2023 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | - |
| Apr 20, 2023 | 8.10 | 8.20 | 7.85 | 7.85 | 7.85 | - |
| Apr 19, 2023 | 8.50 | 8.55 | 8.45 | 8.45 | 8.45 | - |
| Apr 18, 2023 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | - |
| Apr 17, 2023 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Apr 14, 2023 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - |
| Apr 13, 2023 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | - |
| Apr 12, 2023 | 8.35 | 8.40 | 8.35 | 8.40 | 8.40 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 8.35 | 8.35 | 8.20 | 8.20 | 8.20 | - |
| Apr 05, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Apr 04, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| Apr 03, 2023 | 9.60 | 9.70 | 8.75 | 8.75 | 8.75 | - |
| Mar 31, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| Mar 30, 2023 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - |
| Mar 29, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 28, 2023 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - |
| Mar 27, 2023 | 9.05 | 9.35 | 8.95 | 9.05 | 9.05 | 25 |
| Mar 24, 2023 | 9.95 | 10.10 | 9.10 | 9.10 | 9.10 | 1,500 |
| Mar 23, 2023 | 9.35 | 9.60 | 9.35 | 9.60 | 9.60 | - |
| Mar 22, 2023 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | - |
| Mar 21, 2023 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - |
| Mar 20, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| Mar 17, 2023 | 9.65 | 9.65 | 9.45 | 9.45 | 9.45 | - |
| Mar 16, 2023 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | - |
| Mar 15, 2023 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - |
| Mar 14, 2023 | 9.60 | 9.90 | 9.60 | 9.90 | 9.90 | 2,000 |
| Mar 13, 2023 | 9.25 | 9.30 | 9.10 | 9.10 | 9.10 | - |
| Mar 10, 2023 | 9.65 | 9.95 | 9.35 | 9.65 | 9.65 | 100 |
| Mar 09, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Mar 08, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 07, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 06, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 03, 2023 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | - |
| Mar 02, 2023 | 9.70 | 9.70 | 9.55 | 9.55 | 9.55 | - |
| Mar 01, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 28, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Feb 27, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 24, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| Feb 23, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Feb 22, 2023 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | - |
| Feb 21, 2023 | 9.35 | 9.35 | 9.25 | 9.30 | 9.30 | - |
| Feb 20, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Feb 17, 2023 | 8.65 | 9.20 | 8.65 | 9.20 | 9.20 | - |
| Feb 16, 2023 | 8.95 | 9.25 | 8.70 | 8.70 | 8.70 | 500 |
| Feb 15, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Feb 14, 2023 | 7.50 | 8.60 | 7.50 | 8.60 | 8.60 | 135 |
| Feb 13, 2023 | 7.65 | 7.65 | 7.50 | 7.50 | 7.50 | - |
| Feb 10, 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Feb 09, 2023 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Feb 08, 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Feb 07, 2023 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | - |
| Feb 06, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 03, 2023 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Feb 02, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Feb 01, 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Jan 31, 2023 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - |
| Jan 30, 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Jan 27, 2023 | 7.00 | 7.05 | 7.00 | 7.05 | 7.05 | - |
| Jan 26, 2023 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - |
| Jan 25, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 24, 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Jan 23, 2023 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | - |
| Jan 20, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 19, 2023 | 6.65 | 6.65 | 6.35 | 6.50 | 6.50 | - |
| Jan 18, 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| Jan 17, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jan 16, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jan 13, 2023 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jan 12, 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jan 11, 2023 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.