Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Wolfspeed, Inc. (CR6A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
75.00-4.00 (-5.06%)
At close: 09:35PM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202380.0080.0075.0075.0075.003,187
Feb 02, 202379.2080.0076.2079.0079.006,171
Feb 01, 202371.0077.6071.0076.4076.402,986
Jan 31, 202368.2068.2067.4067.4067.40100
Jan 30, 202373.4073.4069.8069.8069.80125
Jan 27, 202369.6071.0069.0071.0071.0055
Jan 26, 202371.4072.2071.4072.2072.2023
Jan 25, 202373.4075.0073.4075.0075.0024
Jan 24, 202379.4080.0076.6076.6076.60274
Jan 23, 202376.0078.8074.4078.8078.80272
Jan 20, 202370.4070.6070.4070.6070.606
Jan 19, 202374.4074.4070.0070.0070.0075
Jan 18, 202374.6075.8074.6075.8075.8014
Jan 17, 202377.0077.0073.8073.8073.8070
Jan 16, 202373.0074.8073.0074.8074.80290
Jan 13, 202371.8071.8071.8071.8071.80-
Jan 12, 202371.0073.2071.0073.2073.20520
Jan 11, 202368.6070.8068.6070.8070.8050
Jan 10, 202367.2067.2067.2067.2067.20-
Jan 09, 202366.0067.8066.0067.8067.8050
Jan 06, 202365.4065.4065.4065.4065.40-
Jan 05, 202365.6065.6065.6065.6065.60-
Jan 04, 202364.2066.0064.2066.0066.00176
Jan 03, 202364.8065.0064.8065.0065.00100
Jan 02, 202364.2064.2064.2064.2064.20-
Dec 30, 202264.4064.4064.2064.2064.2030
Dec 29, 202263.4065.8063.4065.6065.60330
Dec 28, 202265.2065.2065.2065.2065.20-
Dec 27, 202267.2067.2067.0067.0067.0045
Dec 23, 202268.6068.6067.0067.0067.0035
Dec 22, 202272.0072.0070.0070.0070.00410
Dec 21, 202271.2071.2071.2071.2071.20-
Dec 20, 202270.2070.2070.2070.2070.20-
Dec 19, 202272.2072.2071.0071.0071.00150
Dec 16, 202273.4074.4073.0074.4074.4040
Dec 15, 202275.6075.6075.6075.6075.60-
Dec 14, 202278.2078.2078.2078.2078.20-
Dec 13, 202278.4081.4078.4081.4081.40100
Dec 12, 202278.0078.0078.0078.0078.002
Dec 09, 202280.6080.6080.6080.6080.60-
Dec 08, 202276.6076.6076.6076.6076.60-
Dec 07, 202276.8076.8076.8076.8076.80-
Dec 06, 202278.2079.2078.2079.2079.2075
Dec 05, 202280.2080.2078.0078.0078.00159
Dec 02, 202281.0081.0080.0080.4080.40202
Dec 01, 202286.4086.4086.4086.4086.40-
Nov 30, 202280.2081.0080.2081.0081.008
Nov 29, 202281.0082.0081.0082.0082.0018
Nov 28, 202285.8085.8085.8085.8085.80-
Nov 25, 202288.0088.6088.0088.6088.6035
Nov 24, 202287.6089.2087.6089.2089.2015
Nov 23, 202287.2089.2087.2089.2089.2033
Nov 22, 202285.4086.6085.4086.6086.6055
Nov 21, 202287.8087.8087.6087.8087.80-
Nov 18, 202286.8086.8086.8086.8086.80-
Nov 17, 202285.0085.2085.0085.2085.20100
Nov 16, 202290.0090.0083.0083.4083.40170
Nov 15, 202286.4087.0086.4087.0087.0010
Nov 14, 202289.0089.0089.0089.0089.0017
Nov 11, 202286.8089.0086.8089.0089.0028
Nov 10, 202277.6077.8077.6077.8077.80-
Nov 09, 202278.8080.2078.8079.2079.20335
Nov 08, 202274.6076.2074.6076.2076.2015
Nov 07, 202276.0076.6074.6074.6074.60135
Nov 04, 202274.8076.2073.4073.4073.40152
Nov 03, 202272.2073.0072.2073.0073.00175
Nov 02, 202277.0077.8077.0077.0077.00300
Nov 01, 202279.6081.0079.6081.0081.0015
Oct 31, 202285.8085.8085.8085.8085.80-
Oct 28, 202286.6086.6086.6086.6086.6030
Oct 27, 202280.0089.6079.0085.0085.00934
Oct 26, 2022101.00102.50101.00102.50102.503
Oct 25, 2022104.00104.00104.00104.00104.00-
Oct 24, 2022109.50109.50109.50109.50109.50-
Oct 21, 2022103.00103.00103.00103.00103.00-
Oct 20, 2022104.50107.00104.50104.50104.5035
Oct 19, 2022106.50106.50106.50106.50106.50-
Oct 18, 2022105.50107.50105.50107.50107.5090
Oct 17, 2022100.50104.00100.50104.00104.00100
Oct 14, 2022106.50106.50106.50106.50106.50-
Oct 13, 2022104.50106.00104.50106.00106.0010
Oct 12, 2022108.00108.00105.50105.50105.5090
Oct 11, 2022110.00110.00110.00110.00110.00-
Oct 10, 2022112.00113.00112.00112.00112.0080
Oct 07, 2022115.50115.50115.50115.50115.50-
Oct 06, 2022117.00117.00116.00116.00116.00100
Oct 05, 2022117.00117.00117.00117.00117.00-
Oct 04, 2022110.50115.00110.50115.00115.00125
Oct 03, 2022105.00105.00105.00105.00105.00-
Sep 30, 2022105.50108.50105.50108.50108.509
Sep 29, 2022114.00114.00114.00114.00114.00-
Sep 28, 2022116.50116.50116.50116.50116.50-
Sep 27, 2022114.00114.00114.00114.00114.00-
Sep 26, 2022114.50114.50114.50114.50114.508
Sep 23, 2022110.50110.50108.50108.50108.507
Sep 22, 2022120.00120.00112.00112.00112.0015
Sep 21, 2022119.00124.50119.00124.50124.50316
Sep 20, 2022121.50121.50119.50119.50119.5026
Sep 19, 2022119.00122.00119.00122.00122.0016
Sep 16, 2022115.00117.50115.00117.50117.5012
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement