Frankfurt - Delayed Quote • EUR
CARECLOUD INC. PRF.SER.B (MTB.F)
At close: December 12 at 9:15 AM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 10, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 9, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 8, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 4, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 3, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 2, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 21, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 13, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 8, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 7, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 6, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 4, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 1, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 28, 2024 | 0.18 Dividend | |||||
| Feb 28, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Feb 27, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 21, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 14, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 13, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 9, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 8, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 7, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 6, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 2, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Feb 1, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Jan 31, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Jan 30, 2024 | 0.18 Dividend | |||||
| Jan 30, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.42 | - |
| Jan 29, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 26, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 25, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 23, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 22, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 19, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 18, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 17, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 16, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 15, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 12, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 11, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 10, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 9, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 8, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 5, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 4, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 3, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Jan 2, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Dec 29, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Dec 28, 2023 | 0.18 Dividend | |||||
| Dec 28, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | - |
| Dec 27, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 22, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 21, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 20, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 19, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 18, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 15, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 14, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 13, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 12, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 11, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 11.97 | - |
| Dec 8, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.06 | - |
| Dec 7, 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 11.97 | - |
| Dec 6, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.35 | - |
| Dec 5, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.63 | - |
| Dec 4, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 12.59 | - |
| Dec 1, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.87 | - |
| Nov 30, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 11.73 | - |
| Nov 29, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 28, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 27, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 24, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 23, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 22, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 21, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 20, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 17, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 16, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 15, 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 10.86 | - |
| Nov 14, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.39 | - |
| Nov 13, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 11.68 | - |
| Nov 10, 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.20 | - |
| Nov 9, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 11.87 | - |
| Nov 8, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 11.63 | - |
| Nov 7, 2023 | 11.95 | 11.95 | 11.55 | 11.55 | 11.06 | - |
| Nov 6, 2023 | 11.25 | 12.40 | 11.25 | 12.40 | 11.87 | 150 |
| Nov 3, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.05 | - |
| Nov 2, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.15 | - |
| Nov 1, 2023 | 9.92 | 9.92 | 9.92 | 9.92 | 9.49 | - |
| Oct 31, 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 9.64 | - |
| Oct 30, 2023 | 0.18 Dividend | |||||
| Oct 30, 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.40 | - |
| Oct 27, 2023 | 12.95 | 12.95 | 12.95 | 12.95 | 12.22 | - |
| Oct 26, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.27 | - |