UK markets closed

CCS Abwicklungs AG (C0M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2100+0.0300 (+16.67%)
At close: 02:56PM CEST
Time period:
22 Jul 2023 - 22 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Jul 20240.17040.21000.17040.21000.210010,000
19 Jul 20240.18000.18000.18000.18000.1800-
18 Jul 20240.18000.18000.18000.18000.18002,000
17 Jul 20240.19000.19000.19000.19000.1900-
16 Jul 20240.19000.19000.19000.19000.1900-
15 Jul 20240.19020.19020.19000.19000.190068
12 Jul 20240.19020.19020.19020.19020.1902100
11 Jul 20240.16000.23050.16000.23000.23003,282
10 Jul 20240.20000.20000.20000.20000.2000-
09 Jul 20240.20000.20000.20000.20000.2000-
08 Jul 20240.19000.19000.19000.19000.190020
05 Jul 20240.20500.20500.20500.20500.2050100
04 Jul 20240.21000.21000.21000.21000.21005
03 Jul 20240.21000.21000.21000.21000.210050
02 Jul 20240.20850.20850.20850.20850.2085150
01 Jul 20240.25000.25000.25000.25000.2500-
28 Jun 20240.25000.25000.25000.25000.2500-
27 Jun 20240.25000.25000.25000.25000.2500-
26 Jun 20240.25000.25000.25000.25000.2500-
25 Jun 20240.25000.25000.25000.25000.250070
24 Jun 20240.22000.22000.22000.22000.220070
21 Jun 20240.20950.20950.20950.20950.20951
20 Jun 20240.20000.21000.20000.21000.2100101
19 Jun 20240.20950.20950.20950.20950.2095-
18 Jun 20240.20000.20000.20000.20000.2000-
17 Jun 20240.19040.19040.19040.19040.1904-
14 Jun 20240.22000.22000.22000.22000.220047
13 Jun 20240.22000.22000.22000.22000.2200-
12 Jun 20240.21000.22000.21000.22000.2200250
11 Jun 20240.22000.22000.22000.22000.2200150
10 Jun 20240.23000.23000.22000.22000.2200280
07 Jun 20240.23000.23000.23000.23000.230047
06 Jun 20240.23000.23000.23000.23000.23001
05 Jun 20240.23000.23000.23000.23000.2300-
04 Jun 20240.26000.26000.23000.23000.23001,652
03 Jun 20240.20000.20000.20000.20000.2000-
31 May 20240.20000.20000.20000.20000.2000-
30 May 20240.22000.22000.20050.20050.2005760
29 May 20240.24000.24000.24000.24000.2400-
28 May 20240.20000.20000.20000.20000.2000-
27 May 20240.24100.24100.18000.18000.18007,334
24 May 20240.24000.24000.24000.24000.2400-
23 May 20240.24000.25000.24000.25000.25001,285
22 May 20240.24000.27000.24000.24000.24004,470
21 May 20240.24100.24100.24100.24100.2410620
20 May 20240.24050.24050.24050.24050.2405195
17 May 20240.24000.24050.24000.24050.2405100
16 May 20240.24000.25000.24000.25000.2500585
15 May 20240.23000.23000.23000.23000.23001,513
14 May 20240.23000.23000.19000.19000.190011,913
13 May 20240.24000.24000.24000.24000.2400-
10 May 20240.24000.24000.24000.24000.2400-
09 May 20240.24000.24000.24000.24000.2400-
08 May 20240.24000.24000.24000.24000.2400100
07 May 20240.24000.24000.24000.24000.2400-
06 May 20240.24000.25000.24000.24000.24001,400
03 May 20240.24000.24000.24000.24000.2400-
02 May 20240.25000.25000.25000.25000.2500-
30 Apr 20240.25000.25000.25000.25000.2500-
29 Apr 20240.28000.28000.28000.28000.28005,000
26 Apr 20240.24000.24000.24000.24000.240070
25 Apr 20240.24000.24000.24000.24000.2400470
24 Apr 20240.24000.24000.24000.24000.2400-
23 Apr 20240.24000.24000.24000.24000.2400-
22 Apr 20240.24000.24000.24000.24000.2400-
19 Apr 20240.24000.24000.24000.24000.2400-
18 Apr 20240.22250.24000.22250.24000.24001,428
17 Apr 20240.26300.26300.26300.26300.263010,000
16 Apr 20240.26300.26300.26300.26300.2630-
15 Apr 20240.26300.30300.26300.27000.27006,360
12 Apr 20240.26500.28200.26500.26500.2650304
11 Apr 20240.26300.26300.26300.26300.2630-
10 Apr 20240.26300.26300.26300.26300.2630-
09 Apr 20240.26000.26350.26000.26350.26352,090
08 Apr 20240.29000.29000.28900.28900.28905,900
05 Apr 20240.28000.28000.28000.28000.2800-
04 Apr 20240.28000.28000.28000.28000.2800187
03 Apr 20240.34500.34500.34500.34500.3450-
02 Apr 20240.34500.34500.34500.34500.34504,900
28 Mar 20240.25000.26000.25000.26000.260020
27 Mar 20240.25100.25100.25100.25100.251087
26 Mar 20240.29000.29000.25050.25050.25051,537
25 Mar 20240.29100.29100.29100.29100.2910130
22 Mar 20240.29000.29000.29000.29000.2900-
21 Mar 20240.29000.29100.29000.29100.2910270
20 Mar 20240.29000.29000.29000.29000.29002,000
19 Mar 20240.30000.30000.29500.29500.2950661
18 Mar 20240.31000.31000.29000.29000.290010,105
15 Mar 20240.30450.30450.30450.30450.304553
14 Mar 20240.34500.34500.34500.34500.345070
13 Mar 20240.34500.34500.34500.34500.34504,000
12 Mar 20240.34500.34500.34500.34500.3450-
11 Mar 20240.34000.34500.34000.34500.3450120
08 Mar 20240.34000.34000.34000.34000.3400123
07 Mar 20240.39000.39000.35000.35000.35002,240
06 Mar 20240.34000.35000.34000.35000.3500115
05 Mar 20240.34000.34000.34000.34000.3400303
04 Mar 20240.38500.38500.34500.34500.3450166
01 Mar 20240.38500.38500.38500.38500.3850320
29 Feb 20240.38500.38500.38500.38500.3850240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...