CEA.DE - FRIWO AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201719.0019.7019.0019.7019.702,152
Nov 20, 201719.1519.1519.1519.1519.15-
Nov 17, 201719.5019.5019.1519.1519.15100
Nov 16, 201719.5019.5019.2019.2019.2050
Nov 15, 201719.6519.6519.6519.6519.65-
Nov 14, 201720.0020.0019.6519.6519.65100
Nov 13, 201719.9920.0019.7419.8519.851,415
Nov 10, 201720.3020.3019.0019.8019.802,175
Nov 09, 201720.3020.3020.2720.2720.27133
Nov 08, 201720.1421.2519.9820.1020.108,561
Nov 07, 201719.0519.4419.0519.1119.11610
Nov 06, 201720.4020.4019.0019.0819.081,241
Nov 03, 201720.9920.9919.9919.9919.991,476
Nov 02, 201721.5021.5020.7820.7820.78963
Nov 01, 201722.1222.1222.1222.1222.12-
Oct 31, 201722.1222.1222.1222.1222.12-
Oct 30, 201722.1222.1222.1222.1222.12-
Oct 27, 201721.7522.5421.7522.1222.121,251
Oct 26, 201722.1322.1322.1322.1322.13-
Oct 25, 201722.2022.4922.1322.1322.13726
Oct 24, 201722.2522.5522.2522.5522.55800
Oct 23, 201723.0023.0022.5022.5822.581,426
Oct 20, 201722.0023.0022.0022.5022.501,726
Oct 19, 201722.2022.8521.1722.6722.671,211
Oct 18, 201723.0023.0022.6722.6722.67804
Oct 17, 201723.0023.0022.8822.8822.881,299
Oct 16, 201722.3823.0022.3822.7522.75255
Oct 13, 201721.5023.1721.5022.7522.756,007
Oct 12, 201721.0121.0120.7821.0021.002,900
Oct 11, 201721.3021.3021.3021.3021.30-
Oct 10, 201721.3021.3021.3021.3021.30-
Oct 09, 201721.2021.8021.2021.3021.30790
Oct 06, 201721.5621.9021.5521.7321.731,505
Oct 05, 201721.1921.9021.1921.5521.551,263
Oct 04, 201721.5021.5020.5020.5020.501,653
Oct 03, 201721.6521.6521.6521.6521.65-
Oct 02, 201721.6521.6521.6521.6521.65-
Sep 29, 201721.3121.6521.3121.6521.65100
Sep 28, 201721.8321.8321.8321.8321.83-
Sep 27, 201721.5121.8321.5121.8321.8350
Sep 26, 201721.7522.5021.5021.8021.804,078
Sep 25, 201720.6921.7720.6921.4521.452,600
Sep 22, 201720.9020.9020.6520.6520.65500
Sep 21, 201721.0521.0520.9220.9220.92400
Sep 20, 201721.4921.4921.4921.4921.49-
Sep 19, 201721.7721.7721.2821.4921.49785
Sep 18, 201721.5921.5921.3521.3521.3520
Sep 15, 201720.2021.5020.2021.1921.194,248
Sep 14, 201720.8520.8520.8520.8520.85-
Sep 13, 201720.8520.8520.8520.8520.85-
Sep 12, 201721.9021.9420.8520.8520.852,944
Sep 11, 201721.0621.3020.6021.3021.30845
Sep 08, 201720.5021.7920.5021.5021.501,452
Sep 07, 201720.1020.5120.1020.3120.3115
Sep 06, 201720.2520.5020.2520.3820.381,250
Sep 05, 201719.4820.5019.4819.6519.653,603
Sep 04, 201718.9119.2518.9119.2519.25450
Sep 01, 201719.4919.5019.4019.4019.401,000
Aug 31, 201719.2019.2019.2019.2019.20-
Aug 30, 201719.3119.3119.2019.2019.201
Aug 29, 201719.4019.6918.7818.7818.78967
Aug 28, 201719.7019.7019.7019.7019.70-
Aug 25, 201719.6019.7019.6019.7019.70500
Aug 24, 201720.2520.2519.6019.6019.601,730
Aug 23, 201719.6721.2019.6720.9120.915,138
Aug 22, 201719.5919.5919.5919.5919.59-
Aug 21, 201719.5019.7519.5019.5919.59601
Aug 18, 201719.0020.4018.9519.9619.961,725
Aug 17, 201718.7818.7818.7818.7818.78-
Aug 16, 201718.9818.9818.7818.7818.78100
Aug 15, 201718.7518.7518.6018.6018.601
Aug 14, 201719.0019.0018.4018.4018.40920
Aug 11, 201719.2919.2918.4018.4018.401,051
Aug 10, 201719.2019.2018.8019.2019.20593
Aug 09, 201719.6119.6119.2019.2019.202,250
Aug 08, 201719.6620.4919.6619.8019.808
Aug 07, 201719.5019.5019.5019.5019.50-
Aug 04, 201719.5019.5019.5019.5019.501,000
Aug 03, 201720.4020.4019.5019.9019.90622
Aug 02, 201718.7720.7018.7719.9619.963,300
Aug 01, 201718.5019.0018.4518.6718.671,615
Jul 31, 201719.3019.3019.3019.3019.30-
Jul 28, 201719.9019.9019.3019.3019.3083
Jul 27, 201719.3319.3319.3319.3319.33-
Jul 26, 201719.3319.3319.3319.3319.33-
Jul 25, 201719.3319.3319.3319.3319.33-
Jul 24, 201720.3020.3019.3319.3319.331,000
Jul 21, 201721.1821.1820.6020.6020.6049
Jul 20, 201719.9421.8019.9420.6620.663,036
Jul 19, 201719.6019.6019.6019.6019.60-
Jul 18, 201719.7619.7619.6019.6019.60130
Jul 17, 201719.8019.9419.8019.8319.83863
Jul 14, 201719.4619.4619.4619.4619.46-
Jul 13, 201719.4619.4619.4619.4619.46-
Jul 12, 201719.9419.9419.4619.4619.46250
Jul 11, 201719.5819.5819.5819.5819.58-
Jul 10, 201719.5819.5819.5819.5819.58-
Jul 07, 201719.9820.3919.5819.5819.58295
Jul 06, 201720.2520.2520.2520.2520.25-
Jul 05, 201720.2520.2520.1820.2520.25318
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...