U.S. Markets open in 7 hrs.

CropEnergies AG (CE2.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
11.29-0.36 (-3.09%)
At close: 5:36PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201711.5511.5611.1511.2911.2997,327
Sep 21, 201711.0011.7611.0011.6511.65117,185
Sep 20, 201711.0711.1810.7611.0111.01112,038
Sep 19, 201711.2211.4411.0811.1711.1793,815
Sep 18, 201711.0511.1810.9511.1611.1679,017
Sep 15, 201711.1811.1810.9411.0611.0683,168
Sep 14, 201710.7011.4010.5711.1811.18171,499
Sep 13, 201710.5010.9510.4410.7710.77117,368
Sep 12, 201710.5010.5810.2710.4910.4990,869
Sep 11, 201710.3010.4810.2910.4810.4826,632
Sep 08, 201710.3510.4110.2810.3510.3538,772
Sep 07, 201710.0710.4310.0710.3910.3971,551
Sep 06, 201710.3010.3010.0910.1110.1120,542
Sep 05, 201710.0710.3110.0210.2510.2539,702
Sep 04, 20179.7510.159.7510.1410.1460,169
Sep 01, 20179.7410.079.689.849.8468,150
Aug 31, 20179.759.779.479.669.6662,624
Aug 30, 20179.409.719.409.629.6241,430
Aug 29, 20179.409.659.209.489.4895,711
Aug 28, 20179.459.619.359.439.4338,708
Aug 25, 20179.229.609.169.559.5568,706
Aug 24, 20179.399.399.159.179.1738,101
Aug 23, 20179.369.399.309.359.3533,391
Aug 22, 20179.099.359.099.329.3228,156
Aug 21, 20179.389.389.119.169.1673,140
Aug 18, 20179.359.379.179.319.3155,056
Aug 17, 20179.299.579.299.449.44104,338
Aug 16, 20179.299.329.069.239.2356,102
Aug 15, 20179.199.279.079.199.1982,873
Aug 14, 20179.009.359.009.129.1257,825
Aug 11, 20179.259.258.929.109.1084,044
Aug 10, 20179.059.299.019.179.17105,036
Aug 09, 20179.259.259.029.119.1186,322
Aug 08, 20179.139.389.129.219.21112,592
Aug 07, 20179.139.309.129.279.2735,959
Aug 04, 20179.319.319.049.259.2542,690
Aug 03, 20179.179.289.029.279.2729,267
Aug 02, 20179.179.299.139.239.2350,026
Aug 01, 20179.039.249.009.129.1244,211
Jul 31, 20179.059.138.979.069.0645,035
Jul 28, 20179.129.138.969.119.1129,457
Jul 27, 20178.989.258.939.069.0663,201
Jul 26, 20178.638.908.578.908.9049,878
Jul 25, 20178.558.878.548.718.7182,971
Jul 24, 20178.758.808.498.628.6273,784
Jul 21, 20178.508.908.338.688.68168,603
Jul 20, 20178.959.008.528.638.6372,214
Jul 19, 20179.079.098.708.878.87124,415
Jul 19, 20170.3 Dividend
Jul 18, 20179.349.379.229.298.9958,847
Jul 17, 20179.209.349.209.278.9753,251
Jul 14, 20179.319.349.179.349.0440,874
Jul 13, 20179.209.289.059.288.9851,080
Jul 12, 20179.229.319.209.218.9148,305
Jul 11, 20179.309.339.219.228.9339,584
Jul 10, 20179.219.349.219.309.0032,586
Jul 07, 20179.259.349.149.208.9044,010
Jul 06, 20179.539.539.229.298.99122,226
Jul 05, 20179.359.619.339.339.0244,754
Jul 04, 20179.709.749.409.409.1054,828
Jul 03, 20179.659.699.439.639.3240,555
Jun 30, 20179.559.789.449.689.3761,984
Jun 29, 20179.829.859.439.489.1774,688
Jun 28, 20179.9010.109.709.869.5476,997
Jun 27, 201710.0510.119.829.979.6528,115
Jun 26, 201710.0810.139.9110.099.7640,649
Jun 23, 201710.1010.209.9510.009.6864,385
Jun 22, 201710.5310.5310.1110.159.82112,528
Jun 21, 201710.1410.559.9010.5010.16209,096
Jun 20, 201710.3810.5510.0510.149.81133,553
Jun 19, 20179.9410.649.7510.4010.06241,386
Jun 16, 20179.4110.039.349.899.57247,773
Jun 15, 20179.669.749.239.419.10124,404
Jun 14, 20179.7410.029.609.659.34125,480
Jun 13, 20179.869.869.739.809.4841,035
Jun 12, 20179.929.929.709.879.5589,781
Jun 09, 20179.839.909.709.889.5699,565
Jun 08, 20179.9110.059.709.889.56164,902
Jun 07, 201710.4010.4010.0010.139.8093,838
Jun 06, 201710.5010.5010.3010.3810.0448,793
Jun 05, 201710.5610.5610.5610.5610.22-
Jun 02, 201710.7010.7010.3510.5610.2277,243
Jun 01, 201710.4110.6710.4010.6710.3382,322
May 31, 201710.3110.3510.0510.3510.0293,351
May 30, 201710.4010.4210.2810.4010.0673,607
May 29, 201710.4310.4510.2810.4110.0796,146
May 26, 201710.6010.6010.3310.4510.1153,360
May 25, 201710.2210.7210.0910.6910.3593,598
May 24, 20179.4910.359.4010.319.97140,683
May 23, 20179.249.509.159.509.1964,940
May 22, 20179.159.229.049.228.9241,269
May 19, 20179.309.309.009.098.8049,945
May 18, 20179.329.329.009.258.9595,277
May 17, 20179.589.619.199.319.01142,878
May 16, 20179.609.629.499.609.2957,604
May 15, 20179.139.619.139.589.2783,724
May 12, 20179.339.339.039.088.7998,035
May 11, 20179.459.909.249.309.00311,350
May 10, 20178.959.458.959.359.04209,975
May 09, 20178.989.078.939.038.74103,278
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...