UK markets open in 6 hours 30 minutes

ClearSign Technologies Corp (4CC.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.7250-0.0100 (-1.36%)
At close: 08:30PM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.72500.73500.71000.72500.72502
10 May 20240.74500.74500.72500.73500.7350-
09 May 20240.75000.75500.74000.74000.7400-
08 May 20240.76000.77000.74000.74000.7400-
07 May 20240.76000.77500.75500.77000.7700-
06 May 20240.79500.80000.76000.79000.7900-
03 May 20240.79500.79500.78000.78000.7800-
02 May 20240.74500.77000.74500.76500.7650-
30 Apr 20240.75500.79500.74500.75000.7500-
29 Apr 20240.69000.76000.68000.74000.7400-
26 Apr 20240.75000.78000.74000.75000.7500-
25 Apr 20240.73000.83500.72500.83500.8350-
24 Apr 20240.81500.90000.81500.84500.8450-
23 Apr 20240.77000.86000.76500.82500.8250-
22 Apr 20240.85500.87000.76500.76500.7650-
19 Apr 20240.80000.89000.78000.86500.8650-
18 Apr 20240.81500.83000.81500.82000.8200-
17 Apr 20240.83500.83500.82000.83000.8300-
16 Apr 20240.83000.85000.78500.83000.8300-
15 Apr 20240.89500.91000.84500.84500.8450-
12 Apr 20240.91000.91500.89500.89500.8950-
11 Apr 20240.89500.91500.89500.90500.9050-
10 Apr 20240.91000.91500.88500.90500.9050-
09 Apr 20240.88500.91500.88500.91000.9100-
08 Apr 20240.91000.91500.91000.91500.9150-
05 Apr 20240.92000.94500.92000.92500.9250-
04 Apr 20240.92000.92000.91000.91500.9150-
03 Apr 20240.92000.92500.92000.92000.9200-
02 Apr 20240.89500.93500.89500.93500.9350-
28 Mar 20240.89500.93000.89500.93000.9300-
27 Mar 20240.88000.91500.88000.89500.8950-
26 Mar 20240.91500.92000.89000.89000.8900-
25 Mar 20240.90000.93000.90000.92000.9200-
22 Mar 20240.91000.91500.90000.90500.9050-
21 Mar 20240.88500.91500.88500.91000.9100-
20 Mar 20240.97500.97500.91000.91000.9100-
19 Mar 20240.94500.99000.93000.98000.9800-
18 Mar 20240.92000.94500.85500.94000.9400-
15 Mar 20240.89000.95000.89000.95000.9500-
14 Mar 20240.96000.96500.86500.89000.8900-
13 Mar 20240.98500.99500.98000.98500.9850-
12 Mar 20241.00001.03000.99001.00001.0000-
11 Mar 20241.08001.08001.01001.01001.0100-
08 Mar 20241.03001.09001.03001.07001.0700-
07 Mar 20241.10001.10001.06001.06001.0600-
06 Mar 20241.14001.15001.11001.11001.1100-
05 Mar 20241.15001.18001.13001.13001.1300-
04 Mar 20241.09001.15001.09001.15001.1500-
01 Mar 20241.18001.18001.11001.11001.1100-
29 Feb 20241.08001.21001.07001.20001.2000-
28 Feb 20241.06001.13001.06001.09001.0900-
27 Feb 20241.06001.07001.04001.07001.0700-
26 Feb 20241.05001.15001.02001.05001.0500-
23 Feb 20240.97501.05000.95501.05001.0500-
22 Feb 20240.92000.97500.92000.97000.9700-
21 Feb 20240.93000.95500.91000.92000.9200-
20 Feb 20240.91500.95000.91000.93000.9300-
19 Feb 20240.92000.92000.92000.92000.9200-
16 Feb 20240.92500.93000.91500.91500.9150-
15 Feb 20240.94500.94500.92000.93000.9300-
14 Feb 20240.89500.97000.89500.92500.9250-
13 Feb 20240.93000.93000.88500.90500.9050-
12 Feb 20240.93500.96000.93500.94500.9450-
09 Feb 20240.87500.93500.87500.93000.9300-
08 Feb 20240.97501.00000.86500.86500.8650-
07 Feb 20240.93001.00000.91500.99000.9900-
06 Feb 20240.93000.94000.91500.92500.9250-
05 Feb 20240.93500.94000.93000.93500.9350-
02 Feb 20240.94500.94500.92500.93500.9350-
01 Feb 20240.91500.94500.90500.94000.9400-
31 Jan 20240.96500.96500.90000.92000.9200-
30 Jan 20241.00001.00000.95500.95500.9550-
29 Jan 20240.99001.02000.98501.00001.0000-
26 Jan 20241.01001.02000.98501.00001.0000-
25 Jan 20241.03001.03001.00001.03001.0300-
24 Jan 20241.02001.02001.01001.01001.0100-
23 Jan 20240.97501.02000.97501.02001.0200-
22 Jan 20240.95500.99000.93500.99000.9900-
19 Jan 20240.94501.01000.94500.96500.9650-
18 Jan 20241.00001.02000.96500.96500.9650-
17 Jan 20241.01001.03000.98501.02001.0200-
16 Jan 20241.04001.07001.02001.03001.0300-
15 Jan 20241.04001.04001.04001.04001.0400-
12 Jan 20240.99001.05000.99001.02001.0200-
11 Jan 20240.97000.99500.97000.99500.9950-
10 Jan 20240.99501.01000.97001.01001.0100-
09 Jan 20241.02001.02000.98000.98500.9850-
08 Jan 20241.01001.02000.97001.02001.0200-
05 Jan 20241.02001.09001.00001.00001.0000-
04 Jan 20241.00001.01000.98501.01001.0100-
03 Jan 20240.97501.00000.95500.97500.9750-
02 Jan 20241.00001.03000.96500.96500.9650-
29 Dec 20231.01001.01001.01001.01001.0100-
28 Dec 20231.01001.04000.99501.00001.0000-
27 Dec 20231.04001.04001.02001.02001.0200-
22 Dec 20231.09001.11001.03001.09001.0900-
21 Dec 20231.08001.09001.04001.09001.0900-
20 Dec 20231.16001.16001.06001.06001.0600-
19 Dec 20231.10001.19001.10001.16001.1600-
18 Dec 20231.09001.17001.09001.13001.1300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...