U.S. markets closed

CELL IMPACT AB B (ICL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.7340+0.0080 (+0.17%)
At close: 5:15PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20214.74004.90404.71004.73404.7340300
Jul 22, 20214.85604.95804.72604.72604.7260130
Jul 21, 20214.82204.82204.75004.77604.7760-
Jul 20, 20214.77004.93404.74804.78204.7820230
Jul 19, 20214.98604.98604.61804.70604.70601,220
Jul 16, 20214.93804.93804.80004.80004.8000-
Jul 15, 20214.83205.07004.83204.98804.9880250
Jul 14, 20215.14505.14504.98204.98604.9860120
Jul 13, 20215.05005.28005.05005.28005.28002,149
Jul 12, 20215.06005.12505.02005.04505.0450-
Jul 09, 20215.14505.14505.11005.11005.1100-
Jul 08, 20215.50005.50005.08505.19505.1950200
Jul 07, 20215.60005.60005.44505.44505.4450-
Jul 06, 20215.49005.74505.49005.59505.5950675
Jul 05, 20215.64005.85505.51005.54005.5400240
Jul 02, 20215.46005.72005.46005.69005.6900575
Jul 01, 20215.35005.51005.35005.51005.5100-
Jun 30, 20215.44005.44005.40005.40005.4000-
Jun 29, 20215.48005.70505.38005.49005.4900350
Jun 28, 20215.45505.80505.30005.40005.40001,882
Jun 25, 20215.29005.39505.29005.30005.3000300
Jun 24, 20215.12005.44005.12005.29005.2900939
Jun 23, 20215.03005.23005.03005.17005.1700670
Jun 22, 20214.72804.96204.72804.96204.9620100
Jun 21, 20214.59004.70604.59004.66804.6680310
Jun 18, 20215.02505.02504.75004.75004.7500-
Jun 17, 20214.91605.00004.89604.97404.974040
Jun 16, 20215.10005.10004.84204.88004.8800-
Jun 15, 20214.87805.15504.86205.15505.1550120
Jun 14, 20215.01505.01504.80804.80804.8080150
Jun 11, 20214.78804.80804.74804.80804.8080690
Jun 10, 20214.86004.86004.76404.77004.7700-
Jun 09, 20214.90204.90604.84604.86204.862010
Jun 08, 20214.84405.05004.84405.05005.05002,959
Jun 07, 20215.03005.03004.81804.81804.8180800
Jun 04, 20215.00005.19504.92805.18505.1850500
Jun 03, 20215.52005.52004.94205.05005.0500101
Jun 02, 20215.80005.80005.39505.57005.57001,180
Jun 01, 20215.62005.80005.60505.77005.77003,467
May 31, 20215.10005.47505.04005.46505.46503,956
May 28, 20215.16505.22005.10005.12505.125099
May 27, 20215.19005.19005.00005.14505.1450550
May 26, 20214.78605.04004.78604.99204.992035
May 25, 20214.51804.75804.51804.74604.746020
May 21, 20214.02004.79204.02004.39804.3980247
May 20, 20213.75004.21403.75004.15004.1500675
May 19, 20213.87203.87203.80003.80003.8000-
May 18, 20213.39404.01203.39404.01204.0120200
May 17, 20213.50603.55403.36203.36203.3620320
May 14, 20213.29603.55603.25603.55603.5560205
May 13, 20213.23203.29003.22203.22203.2220500
May 12, 20213.41203.53603.32803.34603.3460700
May 11, 20213.42803.46203.26603.33403.33406,885
May 10, 20213.79603.85003.54603.54603.54601,309
May 07, 20213.73203.90003.63803.90003.90002,476
May 06, 20214.19404.19803.82403.82403.82407,032
May 05, 20214.36404.40804.22004.23604.23601,500
May 04, 20214.65204.65204.29204.30404.304013,300
May 03, 20214.70004.73004.70004.71404.7140-
Apr 30, 20214.93004.93004.84404.84404.8440425
Apr 29, 20215.00005.11004.98804.98804.9880180
Apr 28, 20215.30005.30005.05005.17505.175012,432
Apr 27, 20214.99205.35504.99205.10005.10002,030
Apr 26, 20214.72204.93404.72204.93404.9340599
Apr 23, 20214.61204.78204.57804.78204.7820267
Apr 22, 20214.44804.76204.44804.54604.5460105
Apr 21, 20214.68804.68804.44204.44204.44201,825
Apr 20, 20214.50004.59604.48204.48204.4820-
Apr 19, 20214.56004.92804.51604.51604.5160100
Apr 16, 20214.55004.55204.53604.55204.5520-
Apr 15, 20214.69204.86004.60004.60004.60003,500
Apr 14, 20214.79205.02004.79204.81004.8100950
Apr 13, 20214.77604.96804.65004.96804.96801,220
Apr 12, 20214.82205.10004.78004.83004.8300500
Apr 09, 20215.22505.22504.86205.15005.15001,257
Apr 08, 20214.79205.06004.79204.80204.8020250
Apr 07, 20214.97005.17004.81405.00005.00001,697
Apr 06, 20214.76404.95404.76404.95404.9540650
Apr 01, 20214.97205.07504.97205.07505.0750150
Mar 31, 20214.80005.24004.75004.97504.97502,080
Mar 30, 20214.31004.75004.31004.75004.75001,830
Mar 29, 20214.07004.16504.07004.12504.1250-
Mar 26, 20214.21004.23004.06504.06504.0650500
Mar 25, 20214.38504.38504.20004.20004.20001,933
Mar 24, 20214.46004.59504.40504.50004.5000790
Mar 23, 20214.69004.81504.51504.51504.51501,300
Mar 22, 20214.70504.97004.70504.75004.75001,100
Mar 19, 20214.75504.75504.60504.65504.65501,400
Mar 18, 20214.72004.91004.72004.82004.8200654
Mar 17, 20215.10005.10004.73504.75504.7550266
Mar 16, 20215.25005.31005.10005.10005.1000294
Mar 15, 20215.44005.55005.18005.20005.20005,790
Mar 12, 20214.38005.72004.30005.40005.40005,602
Mar 11, 20214.84504.84504.30504.37504.37501,750
Mar 10, 20214.70004.72004.34504.72004.72001,113
Mar 09, 20214.16004.40504.16004.40504.4050-
Mar 08, 20214.38004.38004.05004.16504.16501,190
Mar 05, 20213.80004.15003.80004.05004.05002,375
Mar 04, 20214.45004.45003.92503.96003.96001,273
Mar 03, 20214.10004.24503.93004.23004.2300200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...