Frankfurt - Delayed Quote EUR

Clean Logistics SE (SD1.F)

0.0022 0.0000 (0.00%)
As of April 19 at 5:06 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Apr 19, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 461
Apr 18, 2024 0.0024 0.0024 0.0024 0.0024 0.0024 500
Apr 17, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Apr 16, 2024 0.0020 0.0024 0.0020 0.0024 0.0024 300
Apr 15, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 11, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 10, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 8, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 5, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 4, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 3, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Apr 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 28, 2024 0.0100 0.0102 0.0100 0.0102 0.0102 910
Feb 27, 2024 0.0264 0.0264 0.0200 0.0200 0.0200 2,103
Feb 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 200
Feb 23, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 100
Feb 22, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 70
Feb 21, 2024 0.0100 0.0102 0.0100 0.0102 0.0102 1,000
Feb 20, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 50
Feb 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 14, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 14
Feb 13, 2024 0.0100 0.0102 0.0100 0.0102 0.0102 35
Feb 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0102 0.0100 0.0102 0.0102 1
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 2, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Feb 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 4,400
Jan 31, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 29, 2024 0.0100 0.0102 0.0100 0.0102 0.0102 20
Jan 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jan 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 10,500
Jan 24, 2024 0.0050 0.0200 0.0050 0.0200 0.0200 13,384
Jan 23, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,500
Jan 22, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 1,000
Jan 19, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 8,010
Jan 18, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 24
Jan 17, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 15,000
Jan 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 15, 2024 0.0020 0.0022 0.0020 0.0022 0.0022 57
Jan 12, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 11, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 10, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 9, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 1,500
Jan 8, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 5, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 30
Jan 4, 2024 0.0020 0.0140 0.0020 0.0140 0.0140 5,000
Jan 3, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jan 2, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 29, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 28, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 21,884
Dec 27, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 22, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 21, 2023 0.0020 0.0022 0.0020 0.0022 0.0022 500
Dec 20, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Dec 19, 2023 0.0020 0.0022 0.0020 0.0022 0.0022 45
Dec 18, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Dec 15, 2023 0.0030 0.0050 0.0030 0.0050 0.0050 1,365
Dec 14, 2023 0.0260 0.0260 0.0200 0.0200 0.0200 59,916
Dec 13, 2023 0.0180 0.0180 0.0090 0.0090 0.0090 7,600
Dec 12, 2023 0.0100 0.0170 0.0100 0.0170 0.0170 5,525
Dec 11, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Dec 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 30
Dec 7, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 138
Dec 6, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 5, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Dec 4, 2023 0.0150 0.0152 0.0150 0.0150 0.0150 33,512
Dec 1, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 4,935
Nov 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 29, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,500
Nov 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 27, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Nov 24, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 482
Nov 23, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Nov 22, 2023 0.0150 0.0160 0.0150 0.0160 0.0160 4,026
Nov 21, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Nov 20, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 300
Nov 17, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Nov 16, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Nov 15, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 1,776
Nov 14, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Nov 13, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 40
Nov 10, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 677
Nov 9, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 1,200
Nov 8, 2023 0.0250 0.0250 0.0152 0.0152 0.0152 450
Nov 7, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 970
Nov 6, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 3,190
Nov 3, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 121
Nov 2, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Nov 1, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 24,580
Oct 31, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 35
Oct 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 27, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 150
Oct 26, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Oct 25, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 500
Oct 24, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Oct 23, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 1,485
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 17, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 30
Oct 16, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 100
Oct 13, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 145
Oct 12, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 11, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 10, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 9, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 10
Oct 6, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 5
Oct 5, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 500
Oct 4, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Oct 3, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Oct 2, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 559
Sep 29, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Sep 28, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 -
Sep 27, 2023 0.0150 0.0152 0.0150 0.0152 0.0152 775
Sep 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Sep 22, 2023 0.0160 0.0160 0.0150 0.0152 0.0152 64,936
Sep 21, 2023 0.0160 0.0162 0.0160 0.0162 0.0162 65
Sep 20, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 19, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 18, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 15, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 14, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 13, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 3,000
Sep 12, 2023 0.0160 0.0162 0.0160 0.0162 0.0162 78
Sep 11, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 8, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 -
Sep 7, 2023 0.0162 0.0162 0.0162 0.0162 0.0162 -
Sep 6, 2023 0.0170 0.0170 0.0162 0.0162 0.0162 600
Sep 5, 2023 0.0170 0.0172 0.0170 0.0172 0.0172 190
Sep 4, 2023 0.0162 0.0172 0.0162 0.0172 0.0172 415
Sep 1, 2023 0.0152 0.0152 0.0152 0.0152 0.0152 1,250
Aug 31, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 100
Aug 30, 2023 0.0272 0.0272 0.0270 0.0270 0.0270 9,330
Aug 29, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 500
Aug 28, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 25, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 24, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 23, 2023 0.0270 0.0272 0.0270 0.0272 0.0272 100
Aug 22, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
Aug 21, 2023 0.0270 0.0272 0.0270 0.0272 0.0272 210
Aug 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 17, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 16, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 15, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Aug 11, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 10, 2023 0.0282 0.0282 0.0282 0.0282 0.0282 -
Aug 9, 2023 0.0282 0.0282 0.0282 0.0282 0.0282 1
Aug 8, 2023 0.0280 0.0290 0.0280 0.0290 0.0290 100
Aug 7, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 4, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Aug 3, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 -
Aug 2, 2023 0.0280 0.0400 0.0280 0.0370 0.0370 15,140
Aug 1, 2023 0.0280 0.0300 0.0280 0.0300 0.0300 3,200
Jul 31, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jul 28, 2023 0.0280 0.0282 0.0280 0.0282 0.0282 300
Jul 27, 2023 0.0278 0.0290 0.0278 0.0282 0.0282 459
Jul 26, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 25, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 24, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 21, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 20, 2023 0.0270 0.0272 0.0270 0.0272 0.0272 1,000
Jul 19, 2023 0.0270 0.0272 0.0270 0.0272 0.0272 240
Jul 18, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 17, 2023 0.0270 0.0272 0.0270 0.0272 0.0272 60
Jul 14, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 13, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 12, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 10, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 300
Jul 7, 2023 0.0350 0.0560 0.0350 0.0560 0.0560 15,005
Jul 6, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jul 5, 2023 0.0352 0.0352 0.0352 0.0352 0.0352 520
Jul 4, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jul 3, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 30, 2023 0.0310 0.0500 0.0310 0.0312 0.0312 6,334
Jun 29, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 -
Jun 28, 2023 0.0300 0.0302 0.0300 0.0302 0.0302 39
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 23, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 22, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jun 16, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 80,000
Jun 15, 2023 0.0290 0.0402 0.0290 0.0402 0.0402 20
Jun 14, 2023 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 13, 2023 0.0330 0.0578 0.0330 0.0578 0.0578 3,000
Jun 12, 2023 0.0510 0.0510 0.0510 0.0510 0.0510 2,000
Jun 9, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 55
Jun 8, 2023 0.0498 0.0600 0.0422 0.0422 0.0422 3,786
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 6, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 5, 2023 0.0422 0.0422 0.0422 0.0422 0.0422 100
Jun 2, 2023 0.0420 0.0650 0.0420 0.0482 0.0482 11,550
Jun 1, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 -
May 31, 2023 0.0420 0.0700 0.0420 0.0500 0.0500 6,900
May 30, 2023 0.0500 0.0502 0.0500 0.0502 0.0502 295
May 29, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 26, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 -
May 25, 2023 0.0350 0.0680 0.0350 0.0680 0.0680 5,000
May 24, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
May 23, 2023 0.0420 0.0740 0.0420 0.0452 0.0452 5,135
May 22, 2023 0.0420 0.0940 0.0420 0.0800 0.0800 7,800
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 18, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 17, 2023 0.0410 0.1075 0.0410 0.0980 0.0980 15,562
May 16, 2023 0.0350 0.0600 0.0350 0.0362 0.0362 6,412
May 15, 2023 0.0302 0.0302 0.0302 0.0302 0.0302 -
May 12, 2023 0.0498 0.0500 0.0302 0.0302 0.0302 4,000
May 11, 2023 0.0282 0.0400 0.0280 0.0400 0.0400 4,557
May 10, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 -
May 9, 2023 0.0272 0.0272 0.0272 0.0272 0.0272 40
May 8, 2023 0.0150 0.0500 0.0150 0.0500 0.0500 12,563
May 5, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 1,000
May 4, 2023 0.0300 0.0450 0.0300 0.0450 0.0450 23,843
May 3, 2023 0.0498 0.0598 0.0498 0.0598 0.0598 12,507
May 2, 2023 0.0800 0.0978 0.0700 0.0700 0.0700 36,390
Apr 28, 2023 0.0998 0.1000 0.0998 0.1000 0.1000 4,188
Apr 27, 2023 0.0900 0.1400 0.0900 0.1200 0.1200 55,416
Apr 26, 2023 0.1305 0.1305 0.1305 0.1305 0.1305 750
Apr 25, 2023 0.1305 0.1705 0.1305 0.1705 0.1705 17,375