C3.ai, Inc. (724.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

20.42

+0.43

(+2.14%)

As of 11:41AM CET. Market open.

Advertisement

Time Period:

Mar 21, 2022 - Mar 21, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 21, 2023	19.82	20.42	19.82	20.42	20.42	448
Mar 20, 2023	-	-	-	-	-	-
Mar 17, 2023	20.75	21.23	20.05	20.05	20.05	860
Mar 16, 2023	19.68	20.61	19.68	20.61	20.61	220
Mar 15, 2023	19.60	19.90	19.60	19.83	19.83	652
Mar 14, 2023	20.36	20.71	19.48	19.48	19.48	4,510
Mar 13, 2023	21.15	21.15	19.50	20.31	20.31	2,716
Mar 10, 2023	20.56	21.59	19.80	20.01	20.01	1,075
Mar 09, 2023	23.22	23.59	21.45	21.45	21.45	292
Mar 08, 2023	24.50	24.50	23.68	23.89	23.89	95
Mar 07, 2023	25.88	26.00	24.61	25.27	25.27	719
Mar 06, 2023	26.94	27.70	25.67	25.79	25.79	7,789
Mar 03, 2023	24.00	26.80	22.62	26.77	26.77	7,168
Mar 02, 2023	19.55	19.85	19.55	19.85	19.85	310
Mar 01, 2023	21.10	21.68	19.07	19.07	19.07	1,421
Feb 28, 2023	21.00	21.10	21.00	21.10	21.10	200
Feb 27, 2023	21.40	21.57	20.74	20.74	20.74	825
Feb 24, 2023	21.28	21.56	20.82	21.22	21.22	1,311
Feb 23, 2023	21.36	21.98	21.06	21.52	21.52	1,309
Feb 22, 2023	20.13	20.77	20.13	20.77	20.77	264
Feb 21, 2023	22.28	23.79	20.29	20.61	20.61	13,748
Feb 20, 2023	22.35	23.00	21.85	21.85	21.85	140
Feb 17, 2023	22.09	22.30	21.92	22.30	22.30	591
Feb 16, 2023	24.00	25.00	23.10	23.63	23.63	15,433
Feb 15, 2023	21.80	23.90	21.77	23.90	23.90	478
Feb 14, 2023	19.90	20.57	19.72	20.19	20.19	1,189
Feb 13, 2023	22.25	22.49	19.63	19.82	19.82	3,182
Feb 10, 2023	20.76	21.48	20.00	21.15	21.15	639
Feb 09, 2023	24.40	26.09	20.90	20.90	20.90	3,986
Feb 08, 2023	22.67	25.00	22.67	24.50	24.50	1,561
Feb 07, 2023	25.56	26.00	22.00	22.97	22.97	2,884
Feb 06, 2023	24.21	28.00	24.21	25.20	25.20	4,229
Feb 03, 2023	19.70	25.05	19.30	24.30	24.30	7,518
Feb 02, 2023	20.40	21.29	19.78	20.20	20.20	3,148
Feb 01, 2023	18.01	19.93	18.01	19.70	19.70	8,200
Jan 31, 2023	14.80	19.31	14.80	18.13	18.13	2,379
Jan 30, 2023	16.13	16.13	15.98	15.98	15.98	250
Jan 27, 2023	13.70	13.70	13.70	13.70	13.70	-
Jan 26, 2023	13.37	13.37	13.37	13.37	13.37	-
Jan 25, 2023	12.99	13.37	12.92	13.37	13.37	2,900
Jan 24, 2023	13.26	13.50	13.22	13.40	13.40	167
Jan 23, 2023	12.31	12.96	12.31	12.96	12.96	4,300
Jan 20, 2023	12.05	12.25	12.05	12.25	12.25	200
Jan 19, 2023	12.06	12.06	12.06	12.06	12.06	-
Jan 18, 2023	12.27	12.27	12.27	12.27	12.27	-
Jan 17, 2023	11.53	11.66	11.53	11.66	11.66	438
Jan 16, 2023	11.56	11.56	11.56	11.56	11.56	-
Jan 13, 2023	11.00	11.00	11.00	11.00	11.00	-
Jan 12, 2023	10.95	11.23	10.95	11.23	11.23	125
Jan 11, 2023	10.50	11.02	10.50	11.02	11.02	900
Jan 10, 2023	10.37	10.37	10.37	10.37	10.37	-
Jan 09, 2023	10.20	10.20	10.20	10.20	10.20	-
Jan 06, 2023	10.24	10.24	10.24	10.24	10.24	-
Jan 05, 2023	10.58	10.58	10.58	10.58	10.58	-
Jan 04, 2023	10.43	10.43	10.43	10.43	10.43	-
Jan 03, 2023	10.55	10.88	10.55	10.88	10.88	100
Jan 02, 2023	10.36	10.36	10.36	10.36	10.36	-
Dec 30, 2022	10.09	10.09	10.09	10.09	10.09	-
Dec 29, 2022	9.57	9.57	9.57	9.57	9.57	-
Dec 28, 2022	9.72	9.80	9.72	9.80	9.80	10
Dec 27, 2022	10.13	10.13	9.79	9.79	9.79	100
Dec 23, 2022	10.34	10.34	10.22	10.22	10.22	50
Dec 22, 2022	11.01	11.01	11.01	11.01	11.01	-
Dec 21, 2022	11.20	11.20	11.20	11.20	11.20	-
Dec 20, 2022	11.25	11.25	11.25	11.25	11.25	-
Dec 19, 2022	11.80	11.80	11.37	11.37	11.37	2,000
Dec 16, 2022	11.60	11.70	11.60	11.70	11.70	551
Dec 15, 2022	12.03	12.03	11.90	11.90	11.90	1,465
Dec 14, 2022	12.37	12.37	12.14	12.14	12.14	29
Dec 13, 2022	12.43	12.43	12.43	12.43	12.43	-
Dec 12, 2022	11.51	11.51	11.51	11.51	11.51	-
Dec 09, 2022	12.00	12.00	11.91	11.91	11.91	100
Dec 08, 2022	11.16	11.43	11.16	11.43	11.43	200
Dec 07, 2022	11.37	11.37	11.37	11.37	11.37	-
Dec 06, 2022	11.89	11.89	11.89	11.89	11.89	-
Dec 05, 2022	12.46	12.46	12.46	12.46	12.46	-
Dec 02, 2022	12.47	12.47	12.47	12.47	12.47	-
Dec 01, 2022	12.29	12.33	12.29	12.33	12.33	68
Nov 30, 2022	11.76	11.76	11.76	11.76	11.76	-
Nov 29, 2022	11.86	11.86	11.86	11.86	11.86	-
Nov 28, 2022	11.96	11.96	11.96	11.96	11.96	-
Nov 25, 2022	12.13	12.13	12.13	12.13	12.13	-
Nov 24, 2022	12.10	12.10	12.10	12.10	12.10	-
Nov 23, 2022	11.85	12.04	11.85	12.04	12.04	10
Nov 22, 2022	11.87	12.11	11.87	12.11	12.11	150
Nov 21, 2022	12.28	12.28	12.26	12.27	12.27	-
Nov 18, 2022	12.75	13.04	12.57	12.57	12.57	336
Nov 17, 2022	13.01	13.21	13.01	13.21	13.21	100
Nov 16, 2022	13.69	13.69	13.69	13.69	13.69	-
Nov 15, 2022	13.49	14.02	13.49	14.02	14.02	70
Nov 14, 2022	14.27	14.27	13.67	13.83	13.83	209
Nov 11, 2022	13.33	14.13	13.33	14.13	14.13	400
Nov 10, 2022	11.74	11.74	11.74	11.74	11.74	-
Nov 09, 2022	12.27	12.27	12.27	12.27	12.27	-
Nov 08, 2022	12.31	12.31	12.30	12.30	12.30	100
Nov 07, 2022	12.03	12.03	11.88	11.88	11.88	164
Nov 04, 2022	12.50	12.50	12.50	12.50	12.50	-
Nov 03, 2022	12.46	12.46	12.46	12.46	12.46	-
Nov 02, 2022	12.98	12.98	12.98	12.98	12.98	-
Nov 01, 2022	13.24	13.24	13.24	13.24	13.24	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,977.70+26.13(+0.66%)

Dow 3032,454.43+209.85(+0.65%)

Nasdaq11,746.51+70.97(+0.61%)

Russell 20001,777.41+32.42(+1.86%)

Crude Oil68.35+0.71(+1.05%)

Gold1,957.20-25.60(-1.29%)

C3.ai, Inc. (724.F)

S&P 500
3,977.70
+26.13(+0.66%)

Dow 30
32,454.43
+209.85(+0.65%)

Nasdaq
11,746.51
+70.97(+0.61%)

Russell 2000
1,777.41
+32.42(+1.86%)

Crude Oil
68.35
+0.71(+1.05%)

Gold
1,957.20
-25.60(-1.29%)