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

Fox e-mobility AG (CT4.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
0.1700+0.0100 (+6.25%)
At close: 05:06PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.16000.17000.16000.17000.170074,500
Jan 26, 20230.14000.16000.14000.16000.160010,500
Jan 25, 20230.12000.14000.12000.14000.14001,500
Jan 24, 20230.12000.12000.12000.12000.1200-
Jan 23, 20230.12600.12600.12600.12600.1260-
Jan 20, 20230.12000.12000.12000.12000.1200-
Jan 19, 20230.14000.14000.14000.14000.140079,000
Jan 18, 20230.20000.20000.14000.14000.140098,500
Jan 17, 20230.14000.20000.14000.20000.2000174,350
Jan 16, 20230.09000.14900.09000.14100.1410413,900
Jan 13, 20230.07200.11200.07200.10500.105066,540
Jan 12, 20230.07200.07200.07200.07200.0720-
Jan 11, 20230.07200.07300.07200.07220.07228,650
Jan 10, 20230.08020.08020.08000.08000.080032,040
Jan 09, 20230.08000.08000.08000.08000.0800-
Jan 06, 20230.07000.08000.07000.08000.0800400
Jan 05, 20230.07800.09800.07000.09800.098046,800
Jan 04, 20230.06500.07500.06500.07500.075019,273
Jan 03, 20230.06500.06600.06500.06600.06601,000
Jan 02, 20230.06500.06520.06500.06500.065012,001
Dec 30, 20220.06500.06500.06400.06400.06401,000
Dec 29, 20220.08000.08000.06100.07000.07001,300
Dec 28, 20220.07000.07000.07000.07000.0700608
Dec 27, 20220.07000.07000.07000.07000.070015,382
Dec 23, 20220.06800.07980.06800.07980.079816,010
Dec 22, 20220.07000.07900.06800.06800.06806,333
Dec 21, 20220.05500.07000.05500.07000.07008,000
Dec 20, 20220.05000.05000.05000.05000.0500-
Dec 19, 20220.08000.08000.07600.07600.076016,000
Dec 16, 20220.08000.10000.07700.08000.0800124,100
Dec 15, 20220.09000.10300.08500.08500.085011,480
Dec 14, 20220.09000.09000.09000.09000.0900-
Dec 13, 20220.09300.09300.09000.09000.090043,750
Dec 12, 20220.11000.11000.09100.09500.095047,190
Dec 09, 20220.06500.09000.06500.09000.090075,600
Dec 08, 20220.06500.07200.06500.07200.072015,000
Dec 07, 20220.06700.07500.06700.07500.07502,000
Dec 06, 20220.07500.07500.06700.06700.06701,000
Dec 05, 20220.07800.07800.07800.07800.0780-
Dec 02, 20220.06500.07800.06500.07800.0780769
Dec 01, 20220.08000.08000.06200.07400.074011,900
Nov 30, 20220.06700.07400.06700.07400.07402,000
Nov 29, 20220.06500.06500.06500.06500.0650-
Nov 28, 20220.07200.07200.07200.07200.07201,000
Nov 25, 20220.07800.07800.06500.07200.072053,750
Nov 24, 20220.07700.07700.07700.07700.07701,300
Nov 23, 20220.06220.07800.06220.07800.078081,110
Nov 22, 20220.06200.06200.06200.06200.0620-
Nov 21, 20220.06000.07400.06000.07000.070035,131
Nov 18, 20220.06000.06400.06000.06400.0640120
Nov 17, 20220.06000.07000.06000.07000.070075,000
Nov 16, 20220.06500.06500.06100.06100.061020,000
Nov 15, 20220.06420.07200.06420.06520.065216,500
Nov 14, 20220.07200.07200.07000.07000.07008,000
Nov 11, 20220.06800.07280.06500.07200.072046,300
Nov 10, 20220.06500.07000.06500.06700.067041,080
Nov 09, 20220.06500.07100.06500.06600.066016,900
Nov 08, 20220.06100.06100.06100.06100.0610-
Nov 07, 20220.06000.07000.06000.06100.061047,900
Nov 04, 20220.06100.06900.06100.06100.061021,050
Nov 03, 20220.06500.06500.06500.06500.0650-
Nov 02, 20220.06900.07000.06100.06100.061023,127
Nov 01, 20220.06600.07700.06600.07700.07708,000
Oct 31, 20220.06600.06600.06600.06600.06601,923
Oct 28, 20220.07980.08000.07500.08000.080032,500
Oct 27, 20220.06600.07100.06600.07100.071012,000
Oct 26, 20220.06600.07000.06600.07000.070050
Oct 25, 20220.06600.06600.06600.06600.0660-
Oct 24, 20220.06600.07000.06600.07000.0700300
Oct 21, 20220.06600.06600.06600.06600.0660-
Oct 20, 20220.07000.07000.07000.07000.070015,199
Oct 19, 20220.06020.07900.06020.07900.079049,000
Oct 18, 20220.06200.07000.06020.06500.065091,650
Oct 17, 20220.06020.06400.06020.06400.06403,000
Oct 14, 20220.06520.06520.06520.06520.0652-
Oct 13, 20220.06900.06900.06900.06900.0690-
Oct 12, 20220.06800.07680.06800.07680.076812,000
Oct 11, 20220.06520.06520.06520.06520.0652-
Oct 10, 20220.07680.07680.07000.07600.07602,400
Oct 07, 20220.07760.07760.07760.07760.07761,000
Oct 06, 20220.07000.07800.07000.07500.075045,500
Oct 05, 20220.07680.07800.07680.07800.078019,000
Oct 04, 20220.07220.07600.07040.07600.076030,584
Oct 03, 20220.07220.07680.07220.07680.07682,650
Sep 30, 20220.07900.07980.07900.07980.079832,500
Sep 29, 20220.07000.07980.07000.07900.079029,365
Sep 28, 20220.06520.07880.06520.07880.078827,950
Sep 27, 20220.06520.06520.06520.06520.0652-
Sep 26, 20220.06520.07000.06520.07000.07002,600
Sep 23, 20220.07100.07200.07000.07000.070041,500
Sep 22, 20220.07100.07100.07100.07100.0710-
Sep 21, 20220.07400.07700.07120.07700.077016,500
Sep 20, 20220.07400.07900.07400.07500.07504,400
Sep 19, 20220.07020.07020.07020.07020.0702-
Sep 16, 20220.07000.07000.07000.07000.0700-
Sep 15, 20220.07000.07980.07000.07900.07904,600
Sep 14, 20220.07500.07800.07120.07120.0712118,620
Sep 13, 20220.07500.08000.07500.08000.080035,000
Sep 12, 20220.08000.08000.08000.08000.080010,000
Sep 09, 20220.07280.08700.07280.08700.0870123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement