Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 42 mins

S&P Futures
3,812.25
-15.00(-0.39%)
Dow Futures
30,948.00
-113.00(-0.36%)
Nasdaq Futures
11,560.25
-51.00(-0.44%)
Russell 2000 Futures
1,719.30
-9.20(-0.53%)
Crude Oil
110.30
+1.87(+1.72%)
Gold
1,807.40
+5.90(+0.33%)

Advertisement

Compass Diversified (5CX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

20.20

-0.20

(-0.98%)

As of 05:00PM CEST. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 04, 2022	20.20	20.20	20.20	20.20	20.20	-
Jul 01, 2022	20.00	20.40	20.00	20.40	20.40	-
Jun 30, 2022	20.40	20.40	20.00	20.20	20.20	-
Jun 29, 2022	21.00	21.00	20.40	20.60	20.60	-
Jun 28, 2022	21.40	21.80	21.20	21.20	21.20	-
Jun 27, 2022	20.60	21.60	20.60	21.60	21.60	-
Jun 24, 2022	20.80	21.40	20.80	20.80	20.80	-
Jun 23, 2022	21.00	21.60	21.00	21.00	21.00	-
Jun 22, 2022	21.40	21.60	20.60	21.20	21.20	-
Jun 21, 2022	21.60	22.20	21.60	21.60	21.60	-
Jun 20, 2022	21.60	21.60	21.60	21.60	21.60	-
Jun 17, 2022	20.80	22.20	20.80	22.00	22.00	-
Jun 16, 2022	21.80	21.80	21.00	21.00	21.00	-
Jun 15, 2022	21.60	22.20	21.60	22.00	22.00	-
Jun 14, 2022	20.60	22.00	20.60	22.00	22.00	-
Jun 13, 2022	21.80	21.80	20.80	20.80	20.80	-
Jun 10, 2022	21.80	22.00	21.60	22.00	22.00	-
Jun 09, 2022	22.00	22.40	22.00	22.00	22.00	-
Jun 08, 2022	22.20	22.40	22.20	22.20	22.20	-
Jun 07, 2022	23.20	23.40	22.40	22.40	22.40	-
Jun 06, 2022	21.20	24.00	21.20	24.00	24.00	-
Jun 03, 2022	21.00	21.60	21.00	21.40	21.40	-
Jun 02, 2022	21.20	21.40	21.20	21.20	21.20	-
Jun 01, 2022	20.80	21.40	20.80	21.40	21.40	-
May 31, 2022	21.20	21.20	20.80	21.00	21.00	-
May 30, 2022	21.20	21.20	21.20	21.20	21.20	-
May 27, 2022	21.00	21.40	21.00	21.40	21.40	-
May 26, 2022	20.60	21.20	20.60	21.20	21.20	-
May 25, 2022	19.70	20.80	19.70	20.80	20.80	-
May 24, 2022	20.20	20.20	19.60	19.80	19.80	-
May 23, 2022	20.40	20.80	20.40	20.40	20.40	-
May 20, 2022	20.40	20.80	20.20	20.40	20.40	-
May 19, 2022	20.80	21.00	20.60	20.60	20.60	-
May 18, 2022	21.60	21.80	21.00	21.00	21.00	-
May 17, 2022	21.40	22.20	21.40	21.80	21.80	-
May 16, 2022	21.40	22.00	21.40	21.80	21.80	-
May 13, 2022	19.90	21.80	19.90	21.80	21.80	-
May 12, 2022	19.70	20.00	19.50	20.00	20.00	-
May 11, 2022	19.70	20.20	19.60	19.80	19.80	-
May 10, 2022	20.20	20.60	19.70	19.80	19.80	-
May 09, 2022	21.60	21.60	20.40	20.40	20.40	-
May 06, 2022	19.30	21.80	19.30	21.80	21.80	-
May 05, 2022	19.70	19.70	19.30	19.40	19.40	-
May 04, 2022	19.90	19.90	19.30	19.90	19.90	-
May 03, 2022	20.20	20.20	19.80	20.20	20.20	-
May 02, 2022	20.40	20.60	20.20	20.40	20.40	-
Apr 29, 2022	20.60	21.00	20.40	20.40	20.40	-
Apr 28, 2022	20.20	21.00	20.20	21.00	21.00	-
Apr 27, 2022	19.90	20.60	19.90	20.20	20.20	-
Apr 26, 2022	20.60	20.80	20.20	20.20	20.20	-
Apr 25, 2022	20.80	21.00	20.60	20.80	20.80	-
Apr 22, 2022	21.20	21.40	20.80	21.00	21.00	-
Apr 21, 2022	21.40	21.80	21.40	21.80	21.80	-
Apr 20, 2022	21.80	21.80	21.80	21.80	21.80	-
Apr 19, 2022	21.60	22.20	21.60	22.20	22.20	-
Apr 14, 2022	21.60	22.00	21.60	21.80	21.80	100
Apr 13, 2022	21.60	22.00	21.60	21.80	21.80	-
Apr 12, 2022	21.40	22.00	21.40	21.80	21.80	-
Apr 11, 2022	22.00	22.00	21.60	21.60	21.60	-
Apr 08, 2022	21.20	22.40	21.20	22.40	22.40	-
Apr 07, 2022	21.00	21.60	21.00	21.60	21.60	-
Apr 06, 2022	22.00	22.00	21.40	21.40	21.40	-
Apr 05, 2022	22.00	22.20	21.80	22.20	22.20	-
Apr 04, 2022	21.60	22.20	21.60	22.20	22.20	-
Apr 01, 2022	21.00	21.80	21.00	21.80	21.80	-
Mar 31, 2022	21.38	21.79	21.34	21.34	21.34	-
Mar 30, 2022	21.39	21.77	21.39	21.63	21.63	-
Mar 29, 2022	21.10	21.97	21.10	21.67	21.67	-
Mar 28, 2022	21.65	21.69	21.37	21.37	21.37	-
Mar 25, 2022	21.08	21.98	21.08	21.84	21.84	-
Mar 24, 2022	20.79	21.61	20.79	21.39	21.39	-
Mar 23, 2022	20.98	21.38	20.98	21.00	21.00	-
Mar 22, 2022	20.82	21.29	20.82	21.22	21.22	-
Mar 21, 2022	20.92	21.26	20.92	21.01	21.01	-
Mar 18, 2022	20.36	21.17	20.36	21.17	21.17	-
Mar 17, 2022	20.45	20.66	20.42	20.60	20.60	-
Mar 16, 2022	20.32	20.80	20.32	20.69	20.69	-
Mar 15, 2022	19.57	20.67	19.57	20.63	20.63	-
Mar 14, 2022	19.72	20.15	19.72	19.86	19.86	-
Mar 11, 2022	20.15	20.58	20.02	20.02	20.02	-
Mar 10, 2022	20.38	20.57	20.29	20.41	20.41	-
Mar 09, 2022	20.60	21.16	20.60	20.66	20.66	-
Mar 08, 2022	20.89	21.17	20.89	20.92	20.92	-
Mar 07, 2022	21.50	21.77	21.28	21.36	21.36	-
Mar 04, 2022	21.41	22.08	21.41	22.08	22.08	-
Mar 03, 2022	20.64	21.66	20.64	21.65	21.65	-
Mar 02, 2022	20.46	20.96	20.46	20.83	20.83	-
Mar 01, 2022	20.81	20.95	20.47	20.66	20.66	-
Feb 28, 2022	20.72	21.08	20.57	21.08	21.08	-
Feb 25, 2022	20.84	21.18	20.27	21.18	21.18	-
Feb 24, 2022	19.92	21.05	19.92	21.05	21.05	-
Feb 23, 2022	20.52	20.99	20.52	20.57	20.57	-
Feb 22, 2022	19.59	20.76	19.59	20.76	20.76	-
Feb 21, 2022	19.89	19.97	19.89	19.97	19.97	-
Feb 18, 2022	20.61	20.84	20.23	20.25	20.25	-
Feb 17, 2022	21.23	21.32	20.89	20.89	20.89	-
Feb 16, 2022	21.48	21.69	21.20	21.45	21.45	-
Feb 15, 2022	21.33	21.74	21.33	21.69	21.69	-
Feb 14, 2022	21.54	21.69	21.52	21.55	21.55	-
Feb 11, 2022	21.76	22.01	21.76	21.81	21.81	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,812.25-15.00(-0.39%)

Dow Futures30,948.00-113.00(-0.36%)

Nasdaq Futures11,560.25-51.00(-0.44%)

Russell 2000 Futures1,719.30-9.20(-0.53%)

Crude Oil110.30+1.87(+1.72%)

Gold1,807.40+5.90(+0.33%)

Compass Diversified (5CX.F)

S&P Futures
3,812.25
-15.00(-0.39%)

Dow Futures
30,948.00
-113.00(-0.36%)

Nasdaq Futures
11,560.25
-51.00(-0.44%)

Russell 2000 Futures
1,719.30
-9.20(-0.53%)

Crude Oil
110.30
+1.87(+1.72%)

Gold
1,807.40
+5.90(+0.33%)