Frankfurt - Delayed Quote EUR

Casa Systems, Inc. (6CS.F)

0.0005 0.0000 (0.00%)
At close: April 4 at 9:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 22, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 19, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 18, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 17, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 16, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 15, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 12, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 11, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 10, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 9, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 8, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 5, 2024 0.0005 0.0005 0.0005 0.0005 0.0005 -
Apr 4, 2024 0.0355 0.0500 0.0005 0.0005 0.0005 10,000
Apr 3, 2024 0.2100 0.2100 0.0140 0.0235 0.0235 3,500
Apr 2, 2024 0.2400 0.2400 0.2120 0.2120 0.2120 -
Mar 28, 2024 0.2680 0.2680 0.2260 0.2640 0.2640 -
Mar 27, 2024 0.2760 0.2760 0.2420 0.2660 0.2660 -
Mar 26, 2024 0.2880 0.2880 0.2460 0.2740 0.2740 -
Mar 25, 2024 0.3100 0.3100 0.2620 0.2880 0.2880 -
Mar 22, 2024 0.2640 0.3100 0.2560 0.3100 0.3100 -
Mar 21, 2024 0.2620 0.2800 0.2360 0.2620 0.2620 3,000
Mar 20, 2024 0.2640 0.2640 0.2320 0.2620 0.2620 -
Mar 19, 2024 0.2720 0.2720 0.2380 0.2640 0.2640 -
Mar 18, 2024 0.3000 0.3000 0.2520 0.2720 0.2720 -
Mar 15, 2024 0.3440 0.3440 0.2720 0.2980 0.2980 -
Mar 14, 2024 0.3220 0.3420 0.2780 0.3420 0.3420 -
Mar 13, 2024 0.3320 0.3320 0.2860 0.3200 0.3200 -
Mar 12, 2024 0.3300 0.3320 0.2960 0.3320 0.3320 -
Mar 11, 2024 0.3340 0.3340 0.3020 0.3300 0.3300 -
Mar 8, 2024 0.3380 0.3380 0.3040 0.3080 0.3080 -
Mar 7, 2024 0.3320 0.3320 0.3080 0.3120 0.3120 -
Mar 6, 2024 0.3700 0.3700 0.3000 0.3000 0.3000 -
Mar 5, 2024 0.3780 0.3780 0.3380 0.3380 0.3380 -
Mar 4, 2024 0.3340 0.3500 0.2880 0.3500 0.3500 -
Mar 1, 2024 0.3620 0.3620 0.3020 0.3060 0.3060 -
Feb 29, 2024 0.3300 0.3500 0.3220 0.3400 0.3400 -
Feb 28, 2024 0.2840 0.3080 0.2820 0.3080 0.3080 -
Feb 27, 2024 0.2680 0.2680 0.2520 0.2600 0.2600 400
Feb 26, 2024 0.2700 0.2700 0.2280 0.2360 0.2360 -
Feb 23, 2024 0.2520 0.2520 0.2280 0.2280 0.2280 -
Feb 22, 2024 0.2560 0.2560 0.2180 0.2180 0.2180 -
Feb 21, 2024 0.2800 0.2800 0.2380 0.2400 0.2400 -
Feb 20, 2024 0.2520 0.2980 0.2300 0.2460 0.2460 -
Feb 19, 2024 0.2300 0.2300 0.0520 0.0520 0.0520 -
Feb 16, 2024 0.2540 0.2540 0.2220 0.2220 0.2220 -
Feb 15, 2024 0.2600 0.2600 0.2060 0.2300 0.2300 -
Feb 14, 2024 0.2520 0.2520 0.2200 0.2360 0.2360 -
Feb 13, 2024 0.2620 0.2620 0.2180 0.2180 0.2180 -
Feb 12, 2024 0.2300 0.2440 0.2260 0.2340 0.2340 -
Feb 9, 2024 0.2700 0.2700 0.2300 0.2420 0.2420 -
Feb 8, 2024 0.2940 0.2940 0.2300 0.2420 0.2420 -
Feb 7, 2024 0.2720 0.2860 0.2460 0.2600 0.2600 190
Feb 6, 2024 0.2820 0.2820 0.2500 0.2500 0.2500 -
Feb 5, 2024 0.2960 0.2960 0.2540 0.2540 0.2540 -
Feb 2, 2024 0.3160 0.3160 0.2720 0.2720 0.2720 -
Feb 1, 2024 0.3300 0.3300 0.2820 0.2820 0.2820 -
Jan 31, 2024 0.3480 0.3480 0.3060 0.3060 0.3060 -
Jan 30, 2024 0.3400 0.3400 0.3120 0.3120 0.3120 -
Jan 29, 2024 0.3420 0.3420 0.3180 0.3180 0.3180 -
Jan 26, 2024 0.3560 0.3560 0.3200 0.3220 0.3220 -
Jan 25, 2024 0.3600 0.3600 0.3260 0.3280 0.3280 -
Jan 24, 2024 0.3580 0.3580 0.3320 0.3320 0.3320 -
Jan 23, 2024 0.3680 0.3680 0.3360 0.3360 0.3360 -
Jan 22, 2024 0.3540 0.3540 0.3380 0.3460 0.3460 -
Jan 19, 2024 0.3500 0.3500 0.3280 0.3400 0.3400 -
Jan 18, 2024 0.3580 0.3580 0.3120 0.3200 0.3200 -
Jan 17, 2024 0.3460 0.3480 0.3240 0.3320 0.3320 -
Jan 16, 2024 0.3680 0.3680 0.3300 0.3300 0.3300 -
Jan 15, 2024 0.3680 0.3680 0.3680 0.3680 0.3680 -
Jan 12, 2024 0.3820 0.3820 0.3300 0.3440 0.3440 -
Jan 11, 2024 0.3700 0.3700 0.3540 0.3560 0.3560 -
Jan 10, 2024 0.4060 0.4060 0.3460 0.3460 0.3460 -
Jan 9, 2024 0.4120 0.4120 0.3820 0.3820 0.3820 -
Jan 8, 2024 0.3920 0.4120 0.3760 0.3900 0.3900 -
Jan 5, 2024 0.4320 0.4320 0.3820 0.3820 0.3820 -
Jan 4, 2024 0.4240 0.4240 0.4000 0.4080 0.4080 -
Jan 3, 2024 0.4620 0.4620 0.4020 0.4020 0.4020 -
Jan 2, 2024 0.4700 0.4920 0.4700 0.4700 0.4700 -
Dec 29, 2023 0.4920 0.4920 0.4920 0.4920 0.4920 -
Dec 28, 2023 0.4660 0.4960 0.4640 0.4960 0.4960 -
Dec 27, 2023 0.4480 0.4740 0.4200 0.4740 0.4740 -
Dec 22, 2023 0.4060 0.4060 0.3780 0.3800 0.3800 -
Dec 21, 2023 0.4000 0.4020 0.3800 0.3880 0.3880 -
Dec 20, 2023 0.3780 0.3780 0.3500 0.3640 0.3640 60
Dec 19, 2023 0.4040 0.4040 0.3500 0.3540 0.3540 -
Dec 18, 2023 0.4260 0.4260 0.3780 0.3780 0.3780 -
Dec 15, 2023 0.4440 0.4440 0.4060 0.4060 0.4060 -
Dec 14, 2023 0.4480 0.4480 0.3800 0.4060 0.4060 -
Dec 13, 2023 0.4440 0.4600 0.4220 0.4220 0.4220 -
Dec 12, 2023 0.4560 0.4640 0.4220 0.4260 0.4260 -
Dec 11, 2023 0.4920 0.5200 0.4800 0.4800 0.4800 -
Dec 8, 2023 0.4100 0.5050 0.4020 0.5050 0.5050 -
Dec 7, 2023 0.4300 0.4520 0.3800 0.3880 0.3880 -
Dec 6, 2023 0.4600 0.4660 0.4080 0.4080 0.4080 -
Dec 5, 2023 0.4680 0.4740 0.4600 0.4620 0.4620 -
Dec 4, 2023 0.4740 0.4740 0.4640 0.4660 0.4660 -
Dec 1, 2023 0.5000 0.5000 0.4860 0.4860 0.4860 -
Nov 30, 2023 0.4660 0.5650 0.4660 0.5150 0.5150 -
Nov 29, 2023 0.4500 0.4960 0.4500 0.4780 0.4780 -
Nov 28, 2023 0.4100 0.4600 0.4040 0.4600 0.4600 -
Nov 27, 2023 0.3840 0.5000 0.3840 0.5000 0.5000 -
Nov 24, 2023 0.3500 0.3900 0.3440 0.3900 0.3900 -
Nov 23, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Nov 22, 2023 0.3500 0.3500 0.3200 0.3260 0.3260 -
Nov 21, 2023 0.3780 0.3780 0.3280 0.3280 0.3280 -
Nov 20, 2023 0.3480 0.3580 0.3460 0.3580 0.3580 -
Nov 17, 2023 0.3640 0.3700 0.3280 0.3700 0.3700 -
Nov 16, 2023 0.3980 0.3980 0.3520 0.3520 0.3520 -
Nov 15, 2023 0.4240 0.4240 0.3900 0.3900 0.3900 -
Nov 14, 2023 0.4240 0.4240 0.3780 0.3940 0.3940 -
Nov 13, 2023 0.3760 0.3820 0.3440 0.3820 0.3820 -
Nov 10, 2023 0.3440 0.3800 0.3300 0.3800 0.3800 -
Nov 9, 2023 0.3660 0.3660 0.3060 0.3320 0.3320 -
Nov 8, 2023 0.4160 0.4460 0.3660 0.3660 0.3660 -
Nov 7, 2023 0.5750 0.5750 0.5000 0.5000 0.5000 -
Nov 6, 2023 0.6250 0.6500 0.5700 0.5700 0.5700 -
Nov 3, 2023 0.5700 0.6250 0.5550 0.6250 0.6250 -
Nov 2, 2023 0.5350 0.5700 0.5350 0.5700 0.5700 -
Nov 1, 2023 0.5250 0.5400 0.5200 0.5400 0.5400 3,000
Oct 31, 2023 0.5100 0.5300 0.5100 0.5200 0.5200 -
Oct 30, 2023 0.5700 0.5700 0.5150 0.5150 0.5150 -
Oct 27, 2023 0.5250 0.5600 0.5250 0.5600 0.5600 -
Oct 26, 2023 0.5400 0.5550 0.5200 0.5200 0.5200 -
Oct 25, 2023 0.5500 0.5500 0.5300 0.5400 0.5400 -
Oct 24, 2023 0.5900 0.5900 0.5550 0.5550 0.5550 -
Oct 23, 2023 0.6500 0.6500 0.5950 0.5950 0.5950 -
Oct 20, 2023 0.6050 0.6300 0.6000 0.6300 0.6300 -
Oct 19, 2023 0.6000 0.6050 0.6000 0.6050 0.6050 150
Oct 18, 2023 0.6000 0.6250 0.6000 0.6050 0.6050 -
Oct 17, 2023 0.5950 0.6300 0.5650 0.6000 0.6000 -
Oct 16, 2023 0.6050 0.6050 0.5400 0.6050 0.6050 -
Oct 13, 2023 0.5100 0.6050 0.5100 0.6050 0.6050 -
Oct 12, 2023 0.5550 0.5550 0.4740 0.5050 0.5050 -
Oct 11, 2023 0.6050 0.6050 0.5550 0.5550 0.5550 -
Oct 10, 2023 0.6200 0.6600 0.5950 0.6000 0.6000 -
Oct 9, 2023 0.6850 0.7000 0.6200 0.6200 0.6200 60
Oct 6, 2023 0.6550 0.6750 0.6150 0.6550 0.6550 -
Oct 5, 2023 0.7300 0.7450 0.6750 0.6750 0.6750 -
Oct 4, 2023 0.7350 0.7550 0.7350 0.7400 0.7400 -
Oct 3, 2023 0.7300 0.7300 0.7050 0.7250 0.7250 -
Oct 2, 2023 0.7950 0.7950 0.7300 0.7400 0.7400 -
Sep 29, 2023 0.7650 0.7800 0.7650 0.7750 0.7750 -
Sep 28, 2023 0.7750 0.7750 0.7600 0.7650 0.7650 -
Sep 27, 2023 0.7550 0.7750 0.7550 0.7750 0.7750 -
Sep 26, 2023 0.7600 0.7850 0.7600 0.7650 0.7650 -
Sep 25, 2023 0.7500 0.7850 0.7500 0.7700 0.7700 -
Sep 22, 2023 0.7800 0.7900 0.7750 0.7750 0.7750 -
Sep 21, 2023 0.7550 0.7900 0.7550 0.7650 0.7650 -
Sep 20, 2023 0.7800 0.7800 0.7600 0.7600 0.7600 -
Sep 19, 2023 0.7650 0.7650 0.7500 0.7650 0.7650 -
Sep 18, 2023 0.7650 0.7700 0.7650 0.7700 0.7700 -
Sep 15, 2023 0.7950 0.8100 0.7900 0.8050 0.8050 -
Sep 14, 2023 0.7700 0.8050 0.7700 0.8000 0.8000 -
Sep 13, 2023 0.7650 0.7900 0.7650 0.7750 0.7750 -
Sep 12, 2023 0.7800 0.8050 0.7750 0.7750 0.7750 -
Sep 11, 2023 0.8050 0.8100 0.7800 0.7850 0.7850 -
Sep 8, 2023 0.8100 0.8100 0.7950 0.7950 0.7950 -
Sep 7, 2023 0.8100 0.8200 0.8000 0.8000 0.8000 -
Sep 6, 2023 0.8350 0.8350 0.7950 0.7950 0.7950 -
Sep 5, 2023 0.8700 0.8750 0.8200 0.8200 0.8200 -
Sep 4, 2023 0.8700 0.8700 0.8550 0.8700 0.8700 -
Sep 1, 2023 0.8900 0.8900 0.8450 0.8700 0.8700 -
Aug 31, 2023 0.8650 0.8750 0.8600 0.8750 0.8750 -
Aug 30, 2023 0.8150 0.8600 0.8150 0.8500 0.8500 -
Aug 29, 2023 0.8500 0.8500 0.8050 0.8300 0.8300 -
Aug 28, 2023 0.8200 0.8400 0.8200 0.8350 0.8350 -
Aug 25, 2023 0.7950 0.8150 0.7850 0.8150 0.8150 -
Aug 24, 2023 0.8250 0.8250 0.7900 0.7900 0.7900 -
Aug 23, 2023 0.8000 0.8000 0.7850 0.8000 0.8000 -
Aug 22, 2023 0.7850 0.7900 0.7800 0.7850 0.7850 -
Aug 21, 2023 0.8150 0.8150 0.7750 0.7750 0.7750 -
Aug 18, 2023 0.7400 0.8000 0.7400 0.7900 0.7900 -
Aug 17, 2023 0.7500 0.7550 0.7300 0.7350 0.7350 -
Aug 16, 2023 0.7750 0.7850 0.7450 0.7450 0.7450 -
Aug 15, 2023 0.7900 0.7900 0.7600 0.7650 0.7650 -
Aug 14, 2023 0.7450 0.7800 0.7350 0.7800 0.7800 -
Aug 11, 2023 0.7250 0.7400 0.7250 0.7400 0.7400 -
Aug 10, 2023 0.7750 0.7750 0.7100 0.7100 0.7100 -
Aug 9, 2023 0.8900 0.8900 0.7300 0.7350 0.7350 -
Aug 8, 2023 0.9250 0.9250 0.8750 0.8750 0.8750 -
Aug 7, 2023 0.9650 0.9650 0.9150 0.9150 0.9150 -
Aug 4, 2023 0.9350 0.9450 0.9250 0.9450 0.9450 -
Aug 3, 2023 0.9500 0.9650 0.9100 0.9250 0.9250 -
Aug 2, 2023 0.9800 0.9800 0.9300 0.9300 0.9300 -
Aug 1, 2023 1.0200 1.0200 0.9750 0.9750 0.9750 -
Jul 31, 2023 0.9850 1.0100 0.9750 1.0100 1.0100 -
Jul 28, 2023 0.9650 0.9950 0.9600 0.9750 0.9750 -
Jul 27, 2023 1.0200 1.0200 0.9550 0.9550 0.9550 -
Jul 26, 2023 0.9550 0.9950 0.9450 0.9950 0.9950 -
Jul 25, 2023 1.0000 1.0000 0.9300 0.9300 0.9300 -
Jul 24, 2023 1.0300 1.0300 0.9600 0.9850 0.9850 -
Jul 21, 2023 1.0200 1.0400 0.9750 1.0400 1.0400 -
Jul 20, 2023 1.0500 1.0500 1.0000 1.0000 1.0000 -
Jul 19, 2023 1.0500 1.0500 1.0200 1.0300 1.0300 -
Jul 18, 2023 1.0300 1.0400 1.0200 1.0200 1.0200 -
Jul 17, 2023 1.1100 1.1100 1.0400 1.0400 1.0400 -
Jul 14, 2023 1.1100 1.1300 1.0400 1.0600 1.0600 -
Jul 13, 2023 1.0900 1.1100 1.0700 1.0900 1.0900 -
Jul 12, 2023 1.1200 1.1200 1.0800 1.0800 1.0800 -
Jul 11, 2023 1.1100 1.1100 1.0700 1.0900 1.0900 -
Jul 10, 2023 1.0800 1.1300 1.0700 1.1000 1.1000 -
Jul 7, 2023 1.0500 1.0900 1.0500 1.0800 1.0800 -
Jul 6, 2023 1.0500 1.0700 1.0400 1.0500 1.0500 -
Jul 5, 2023 1.0900 1.0900 1.0500 1.0500 1.0500 -
Jul 4, 2023 1.0900 1.0900 1.0700 1.0900 1.0900 -
Jul 3, 2023 1.1200 1.1200 1.0700 1.0700 1.0700 -
Jun 30, 2023 1.1800 1.1800 1.1100 1.1100 1.1100 -
Jun 29, 2023 1.0700 1.1400 1.0700 1.1400 1.1400 -
Jun 28, 2023 1.0500 1.0700 1.0400 1.0700 1.0700 -
Jun 27, 2023 1.0800 1.0800 1.0500 1.0500 1.0500 -
Jun 26, 2023 1.2600 1.2600 1.0600 1.0600 1.0600 -
Jun 23, 2023 1.0600 1.1200 1.0500 1.1200 1.1200 -
Jun 22, 2023 1.0800 1.0800 1.0400 1.0600 1.0600 -
Jun 21, 2023 1.0900 1.0900 1.0000 1.0800 1.0800 -
Jun 20, 2023 1.0000 1.1000 1.0000 1.0900 1.0900 -
Jun 19, 2023 0.9850 1.0000 0.9850 1.0000 1.0000 -
Jun 16, 2023 0.9200 1.0500 0.9200 1.0400 1.0400 -
Jun 15, 2023 0.9400 0.9400 0.9100 0.9100 0.9100 -
Jun 14, 2023 0.9450 0.9450 0.9300 0.9300 0.9300 -
Jun 13, 2023 0.9350 0.9500 0.9350 0.9350 0.9350 -
Jun 12, 2023 0.9850 0.9850 0.9200 0.9350 0.9350 -
Jun 9, 2023 0.9900 0.9900 0.9650 0.9750 0.9750 750
Jun 8, 2023 0.9450 0.9450 0.9250 0.9450 0.9450 -
Jun 7, 2023 0.9500 0.9750 0.9450 0.9450 0.9450 -
Jun 6, 2023 0.9550 0.9950 0.9500 0.9600 0.9600 -
Jun 5, 2023 1.0500 1.0500 0.9650 0.9650 0.9650 -
Jun 2, 2023 0.9450 1.0400 0.9450 1.0400 1.0400 -
Jun 1, 2023 0.9800 0.9800 0.9350 0.9350 0.9350 -
May 31, 2023 1.0000 1.0000 0.9750 0.9750 0.9750 -
May 30, 2023 1.0400 1.0400 0.9950 0.9950 0.9950 -
May 29, 2023 1.0300 1.0400 1.0300 1.0400 1.0400 -
May 26, 2023 1.0800 1.0800 1.0000 1.0200 1.0200 -
May 25, 2023 1.0800 1.0900 1.0700 1.0700 1.0700 -
May 24, 2023 1.0900 1.0900 1.0600 1.0600 1.0600 -
May 23, 2023 1.0700 1.0800 1.0600 1.0800 1.0800 -
May 22, 2023 1.1000 1.1000 1.0500 1.0500 1.0500 -
May 19, 2023 1.0800 1.0800 1.0600 1.0800 1.0800 -
May 18, 2023 1.0500 1.0600 1.0500 1.0500 1.0500 -
May 17, 2023 1.0200 1.0600 1.0200 1.0400 1.0400 -
May 16, 2023 1.0200 1.0200 0.9950 1.0100 1.0100 -
May 15, 2023 1.0000 1.0100 0.9850 1.0100 1.0100 -
May 12, 2023 1.0300 1.0500 0.9850 0.9850 0.9850 -
May 11, 2023 1.1200 1.1200 1.0200 1.0200 1.0200 -
May 10, 2023 1.0400 1.1800 1.0400 1.1000 1.1000 -
May 9, 2023 1.0900 1.0900 1.0700 1.0700 1.0700 -
May 8, 2023 1.0600 1.0900 1.0600 1.0900 1.0900 -
May 5, 2023 1.1200 1.1200 1.0700 1.0800 1.0800 -
May 4, 2023 1.0900 1.1100 1.0400 1.1100 1.1100 -
May 3, 2023 1.0600 1.0900 1.0600 1.0900 1.0900 -
May 2, 2023 1.1100 1.1100 1.0600 1.0600 1.0600 -
Apr 28, 2023 1.0800 1.1500 1.0600 1.1500 1.1500 -
Apr 27, 2023 1.0700 1.0900 1.0300 1.0900 1.0900 -
Apr 26, 2023 1.1200 1.1200 1.0600 1.0700 1.0700 -

Related Tickers

AVNW Aviat Networks, Inc.
33.96
+2.17%
 
DZSI DZS Inc.
1.1800
+5.36%
 
CMBM Cambium Networks Corporation
3.5600
+7.88%
 
SATS EchoStar Corporation
16.00
-0.12%
 
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.18
-1.15%
 
JNPR Juniper Networks, Inc.
34.71
-0.69%
 
NOK Nokia Oyj
3.6500
+0.27%