Frankfurt - Delayed Quote EUR

Carbon Streaming Corporation (M2Q.F)

0.3960 0.0000 (0.00%)
At close: April 26 at 3:47 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 1,750
Apr 25, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 -
Apr 24, 2024 0.3940 0.3960 0.3940 0.3960 0.3960 -
Apr 23, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 -
Apr 22, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 19, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 7,500
Apr 18, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 17, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 16, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 15, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 2,250
Apr 12, 2024 0.4140 0.4200 0.4140 0.4200 0.4200 -
Apr 11, 2024 0.4120 0.4140 0.4120 0.4140 0.4140 200
Apr 10, 2024 0.3720 0.4320 0.3720 0.4320 0.4320 9,000
Apr 9, 2024 0.3700 0.3800 0.3700 0.3800 0.3800 -
Apr 8, 2024 0.4460 0.4460 0.4280 0.4280 0.4280 -
Apr 5, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 4,000
Apr 4, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Apr 3, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Apr 2, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 69
Mar 28, 2024 0.5100 0.5400 0.4840 0.5400 0.5400 11,500
Mar 27, 2024 0.3780 0.4620 0.3740 0.4620 0.4620 350
Mar 26, 2024 0.4040 0.4060 0.4040 0.4060 0.4060 -
Mar 25, 2024 0.3920 0.3920 0.3920 0.3920 0.3920 -
Mar 22, 2024 0.4460 0.4460 0.4460 0.4460 0.4460 -
Mar 21, 2024 0.4460 0.4460 0.4460 0.4460 0.4460 -
Mar 20, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Mar 19, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Mar 18, 2024 0.4460 0.4460 0.4460 0.4460 0.4460 -
Mar 15, 2024 0.4460 0.4560 0.4460 0.4560 0.4560 1,248
Mar 14, 2024 0.4380 0.4380 0.4380 0.4380 0.4380 -
Mar 13, 2024 0.4460 0.4460 0.4340 0.4340 0.4340 781
Mar 12, 2024 0.4460 0.4460 0.4460 0.4460 0.4460 -
Mar 11, 2024 0.4320 0.4900 0.4320 0.4900 0.4900 555
Mar 8, 2024 0.3780 0.4380 0.3780 0.4200 0.4200 7,650
Mar 7, 2024 0.3780 0.3780 0.3780 0.3780 0.3780 -
Mar 6, 2024 0.3440 0.3520 0.3440 0.3520 0.3520 50
Mar 5, 2024 0.4040 0.4040 0.4040 0.4040 0.4040 -
Mar 4, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 166
Mar 1, 2024 0.4340 0.4340 0.4340 0.4340 0.4340 -
Feb 29, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Feb 28, 2024 0.4740 0.4740 0.4740 0.4740 0.4740 -
Feb 27, 2024 0.4480 0.4480 0.4480 0.4480 0.4480 -
Feb 26, 2024 0.4080 0.4240 0.4080 0.4240 0.4240 623
Feb 23, 2024 0.3820 0.4120 0.3820 0.4120 0.4120 170
Feb 22, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 -
Feb 21, 2024 0.3740 0.3740 0.3740 0.3740 0.3740 -
Feb 20, 2024 0.4040 0.4040 0.3960 0.3960 0.3960 -
Feb 19, 2024 0.4040 0.4040 0.4040 0.4040 0.4040 -
Feb 16, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 165
Feb 15, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 200
Feb 14, 2024 0.3700 0.3940 0.3700 0.3940 0.3940 -
Feb 13, 2024 0.3980 0.3980 0.3980 0.3980 0.3980 -
Feb 12, 2024 0.4120 0.4280 0.4120 0.4280 0.4280 819
Feb 9, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Feb 8, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 400
Feb 7, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Feb 6, 2024 0.4240 0.4360 0.4240 0.4360 0.4360 85
Feb 5, 2024 0.4520 0.4620 0.4520 0.4620 0.4620 40
Feb 2, 2024 0.4660 0.4660 0.4660 0.4660 0.4660 -
Feb 1, 2024 0.4520 0.5300 0.4520 0.5300 0.5300 100
Jan 31, 2024 0.4660 0.4660 0.4660 0.4660 0.4660 -
Jan 30, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Jan 29, 2024 0.4640 0.4640 0.4640 0.4640 0.4640 -
Jan 26, 2024 0.4440 0.5100 0.4440 0.5100 0.5100 819
Jan 25, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Jan 24, 2024 0.4900 0.5650 0.4900 0.5650 0.5650 3,000
Jan 23, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Jan 22, 2024 0.4840 0.4900 0.4840 0.4900 0.4900 240
Jan 19, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 350
Jan 18, 2024 0.5150 0.5700 0.5150 0.5700 0.5700 3,207
Jan 17, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Jan 16, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Jan 15, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 400
Jan 12, 2024 0.5150 0.5250 0.5150 0.5250 0.5250 -
Jan 11, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 68
Jan 10, 2024 0.5600 0.5600 0.5450 0.5450 0.5450 -
Jan 9, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Jan 8, 2024 0.5650 0.5850 0.5650 0.5850 0.5850 -
Jan 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jan 4, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jan 3, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jan 2, 2024 0.5650 0.6100 0.5650 0.6100 0.6100 23
Dec 29, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 50
Dec 28, 2023 0.6200 0.6200 0.5850 0.5850 0.5850 50
Dec 27, 2023 0.5700 0.5700 0.5650 0.5650 0.5650 300
Dec 22, 2023 0.5800 0.6100 0.5800 0.6100 0.6100 1,368
Dec 21, 2023 0.6150 0.6150 0.6150 0.6150 0.6150 -
Dec 20, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 19, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Dec 18, 2023 0.5650 0.7200 0.5650 0.7200 0.7200 2,500
Dec 15, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Dec 14, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 13, 2023 0.5850 0.5850 0.5850 0.5850 0.5850 -
Dec 12, 2023 0.6350 0.6350 0.6350 0.6350 0.6350 -
Dec 11, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Dec 8, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Dec 7, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
Dec 6, 2023 0.6050 0.6050 0.5800 0.5800 0.5800 -
Dec 5, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Dec 4, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Dec 1, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 30, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Nov 29, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Nov 28, 2023 0.6800 0.6800 0.6300 0.6300 0.6300 -
Nov 27, 2023 0.6500 0.6600 0.6200 0.6600 0.6600 1
Nov 24, 2023 0.6200 0.6200 0.5900 0.5900 0.5900 -
Nov 23, 2023 0.6200 0.6300 0.6200 0.6300 0.6300 -
Nov 22, 2023 0.6500 0.6850 0.6300 0.6300 0.6300 1,200
Nov 21, 2023 0.6500 0.6500 0.6250 0.6300 0.6300 -
Nov 20, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 17, 2023 0.6550 0.6550 0.6550 0.6550 0.6550 -
Nov 16, 2023 0.6550 0.6550 0.6200 0.6200 0.6200 -
Nov 15, 2023 0.5750 0.5750 0.5700 0.5700 0.5700 -
Nov 14, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 -
Nov 13, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 -
Nov 10, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Nov 9, 2023 0.6200 0.6200 0.5500 0.5500 0.5500 -
Nov 8, 2023 0.5750 0.5750 0.5500 0.5500 0.5500 -
Nov 7, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 -
Nov 6, 2023 0.6650 0.6650 0.6650 0.6650 0.6650 -
Nov 3, 2023 0.6600 0.6950 0.6250 0.6250 0.6250 7,700
Nov 2, 2023 0.6200 0.6300 0.6200 0.6300 0.6300 -
Nov 1, 2023 0.5600 0.5600 0.5300 0.5300 0.5300 -
Oct 31, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 30, 2023 0.6000 0.6300 0.5800 0.6300 0.6300 15,001
Oct 27, 2023 0.6000 0.6000 0.5750 0.5750 0.5750 -
Oct 26, 2023 0.5850 0.5850 0.5800 0.5800 0.5800 -
Oct 25, 2023 0.5750 0.5750 0.5400 0.5400 0.5400 -
Oct 24, 2023 0.5650 0.5800 0.5650 0.5800 0.5800 -
Oct 23, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 -
Oct 20, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 -
Oct 19, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
Oct 18, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Oct 17, 2023 0.5750 0.5750 0.5600 0.5650 0.5650 -
Oct 16, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 -
Oct 13, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 -
Oct 12, 2023 0.5900 0.5900 0.5650 0.5650 0.5650 -
Oct 11, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 -
Oct 10, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Oct 9, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 1,212
Oct 6, 2023 0.6150 0.6150 0.6000 0.6000 0.6000 -
Oct 5, 2023 0.5750 0.5750 0.5600 0.5650 0.5650 -
Oct 4, 2023 0.5950 0.5950 0.5950 0.5950 0.5950 -
Oct 3, 2023 0.6450 0.6450 0.6450 0.6450 0.6450 -
Oct 2, 2023 0.6500 0.6500 0.6250 0.6250 0.6250 -
Sep 29, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 -
Sep 28, 2023 0.6950 0.6950 0.6500 0.6500 0.6500 -
Sep 27, 2023 0.7300 0.7300 0.6900 0.6900 0.6900 3,000
Sep 26, 2023 0.6950 0.6950 0.6600 0.6600 0.6600 -
Sep 25, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Sep 22, 2023 0.7250 0.7300 0.7250 0.7300 0.7300 -
Sep 21, 2023 0.6900 0.6900 0.6700 0.6700 0.6700 300
Sep 20, 2023 0.6850 0.6850 0.6600 0.6600 0.6600 -
Sep 19, 2023 0.7800 0.7800 0.7750 0.7750 0.7750 -
Sep 18, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Sep 15, 2023 0.7800 0.7800 0.7100 0.7100 0.7100 5,060
Sep 14, 2023 0.6950 0.6950 0.6950 0.6950 0.6950 -
Sep 13, 2023 0.7550 0.7550 0.7550 0.7550 0.7550 -
Sep 12, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Sep 11, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 8, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Sep 7, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Sep 6, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 -
Sep 5, 2023 0.7950 0.7950 0.7850 0.7850 0.7850 -
Sep 4, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Sep 1, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Aug 31, 2023 0.7900 0.7900 0.7450 0.7450 0.7450 -
Aug 30, 2023 0.7750 0.7750 0.7400 0.7450 0.7450 -
Aug 29, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Aug 28, 2023 0.7750 0.7750 0.7750 0.7750 0.7750 -
Aug 25, 2023 0.7800 0.7800 0.7800 0.7800 0.7800 -
Aug 24, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Aug 23, 2023 0.8100 0.8150 0.7600 0.7600 0.7600 -
Aug 22, 2023 0.7900 0.7900 0.7650 0.7700 0.7700 -
Aug 21, 2023 0.7650 0.7650 0.7550 0.7550 0.7550 -
Aug 18, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Aug 17, 2023 0.7950 0.7950 0.7850 0.7850 0.7850 3,000
Aug 16, 2023 0.7950 0.7950 0.7950 0.7950 0.7950 -
Aug 15, 2023 0.8150 0.8150 0.8150 0.8150 0.8150 -
Aug 14, 2023 0.8300 0.8300 0.7950 0.7950 0.7950 -
Aug 11, 2023 0.8250 0.8250 0.8250 0.8250 0.8250 -
Aug 10, 2023 0.8250 0.8250 0.8200 0.8200 0.8200 -
Aug 9, 2023 0.8450 0.8500 0.8450 0.8500 0.8500 -
Aug 8, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 -
Aug 7, 2023 0.8050 0.8200 0.8050 0.8200 0.8200 -
Aug 4, 2023 0.8900 0.8900 0.8900 0.8900 0.8900 -
Aug 3, 2023 0.8650 0.8650 0.8650 0.8650 0.8650 -
Aug 2, 2023 0.8450 0.8450 0.8000 0.8000 0.8000 -
Aug 1, 2023 0.8300 0.8300 0.7650 0.7850 0.7850 -
Jul 31, 2023 0.8200 0.8200 0.8150 0.8150 0.8150 360
Jul 28, 2023 0.8500 0.8900 0.7750 0.7750 0.7750 2,000
Jul 27, 2023 0.8300 0.8300 0.7950 0.7950 0.7950 -
Jul 26, 2023 0.8050 0.8050 0.7950 0.7950 0.7950 -
Jul 25, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 -
Jul 24, 2023 0.8050 0.8050 0.8050 0.8050 0.8050 800
Jul 21, 2023 0.7900 0.7950 0.7900 0.7950 0.7950 -
Jul 20, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jul 19, 2023 0.8300 0.8300 0.7900 0.7900 0.7900 -
Jul 18, 2023 0.7800 0.7900 0.7800 0.7900 0.7900 -
Jul 17, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 14, 2023 0.8000 0.8000 0.7650 0.7650 0.7650 -
Jul 13, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Jul 12, 2023 0.8600 0.8600 0.8600 0.8600 0.8600 -
Jul 11, 2023 0.9250 0.9250 0.9250 0.9250 0.9250 -
Jul 10, 2023 0.8900 0.9100 0.8900 0.9100 0.9100 -
Jul 7, 2023 0.9250 0.9250 0.8900 0.8900 0.8900 -
Jul 6, 2023 0.9450 0.9450 0.9450 0.9450 0.9450 -
Jul 5, 2023 0.9500 0.9500 0.9050 0.9050 0.9050 -
Jul 4, 2023 0.9350 0.9350 0.9300 0.9350 0.9350 -
Jul 3, 2023 0.9300 0.9300 0.9300 0.9300 0.9300 -
Jun 30, 2023 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jun 29, 2023 0.9800 0.9800 0.9450 0.9450 0.9450 -
Jun 28, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Jun 27, 2023 0.9800 0.9800 0.9450 0.9450 0.9450 -
Jun 26, 2023 0.9550 0.9650 0.9550 0.9600 0.9600 800
Jun 23, 2023 0.9300 0.9350 0.9300 0.9350 0.9350 -
Jun 22, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jun 21, 2023 0.9800 0.9800 0.9200 0.9250 0.9250 1,600
Jun 20, 2023 1.0800 1.0800 1.0000 1.0000 1.0000 104
Jun 19, 2023 1.0700 1.0700 1.0500 1.0500 1.0500 -
Jun 16, 2023 0.9350 0.9350 0.8650 0.8650 0.8650 -
Jun 15, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 -
Jun 14, 2023 1.0900 1.0900 0.9350 0.9400 0.9400 2,000
Jun 13, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 -
Jun 12, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jun 9, 2023 1.1900 1.1900 1.1900 1.1900 1.1900 -
Jun 8, 2023 1.2800 1.2800 1.1700 1.1700 1.1700 -
Jun 7, 2023 1.2600 1.2600 1.2400 1.2400 1.2400 -
Jun 6, 2023 1.2800 1.2800 1.2700 1.2700 1.2700 -
Jun 5, 2023 1.2800 1.2800 1.2500 1.2500 1.2500 -
Jun 2, 2023 1.2600 1.2600 1.2600 1.2600 1.2600 -
Jun 1, 2023 1.2500 1.2500 1.2400 1.2400 1.2400 -
May 31, 2023 1.2800 1.2800 1.2800 1.2800 1.2800 -
May 30, 2023 1.2900 1.2900 1.2600 1.2600 1.2600 -
May 29, 2023 1.2500 1.2900 1.2500 1.2900 1.2900 -
May 26, 2023 1.2500 1.2500 1.2400 1.2400 1.2400 -
May 25, 2023 1.3000 1.3400 1.2200 1.3400 1.3400 3,000
May 24, 2023 1.3300 1.3300 1.3000 1.3000 1.3000 -
May 23, 2023 1.3100 1.3100 1.3100 1.3100 1.3100 -
May 22, 2023 1.3500 1.4000 1.3500 1.4000 1.4000 1,500
May 19, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 -
May 18, 2023 1.3500 1.3500 1.3200 1.3200 1.3200 -
May 17, 2023 1.2200 1.2200 1.2000 1.2000 1.2000 -
May 16, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 -
May 15, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 -
May 12, 2023 1.3400 1.3500 1.3400 1.3500 1.3500 -
May 11, 2023 1.3400 1.3400 1.3400 1.3400 1.3400 -
May 10, 2023 1.3700 1.3700 1.3700 1.3700 1.3700 -
May 9, 2023 1.3400 1.3400 1.3300 1.3300 1.3300 -
May 8, 2023 1.3300 1.3500 1.3300 1.3500 1.3500 -
May 5, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 -
May 4, 2023 1.3700 1.3800 1.3700 1.3800 1.3800 -
May 3, 2023 1.4400 1.4400 1.4400 1.4400 1.4400 -
May 2, 2023 1.5400 1.5400 1.4600 1.4600 1.4600 595
Apr 28, 2023 1.5100 1.5100 1.4900 1.4900 1.4900 -
Apr 27, 2023 1.4800 1.4800 1.4800 1.4800 1.4800 -
Apr 26, 2023 1.4900 1.4900 1.4900 1.4900 1.4900 -