Compleo Charging Solutions AG (C0M.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Mar 2023 | 3.6800 | 3.6800 | 3.5600 | 3.5700 | 3.5700 | 598 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 2.9450 | 3.3000 | 2.9450 | 3.3000 | 3.3000 | 1,166 |
| 28 Mar 2023 | 3.0200 | 3.1850 | 3.0200 | 3.1850 | 3.1850 | 300 |
| 27 Mar 2023 | 2.9750 | 3.3000 | 2.9750 | 3.0400 | 3.0400 | 1,100 |
| 24 Mar 2023 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | 3.0000 | 20 |
| 23 Mar 2023 | 3.2750 | 3.4500 | 3.0000 | 3.0000 | 3.0000 | 1,457 |
| 22 Mar 2023 | 3.0500 | 3.3500 | 3.0500 | 3.3500 | 3.3500 | 165 |
| 21 Mar 2023 | 3.5700 | 3.5700 | 3.0500 | 3.1950 | 3.1950 | 7,655 |
| 20 Mar 2023 | 3.6900 | 3.6900 | 3.6650 | 3.6650 | 3.6650 | 540 |
| 17 Mar 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 16 Mar 2023 | 3.7550 | 3.9750 | 3.6650 | 3.8600 | 3.8600 | 2,080 |
| 15 Mar 2023 | 3.7450 | 3.9850 | 3.7450 | 3.9850 | 3.9850 | 400 |
| 14 Mar 2023 | 3.6200 | 3.6550 | 3.6200 | 3.6550 | 3.6550 | - |
| 13 Mar 2023 | 3.8250 | 3.8250 | 3.6100 | 3.7650 | 3.7650 | 200 |
| 10 Mar 2023 | 4.0100 | 4.0100 | 3.7600 | 3.7600 | 3.7600 | 745 |
| 09 Mar 2023 | 3.9750 | 3.9750 | 3.9100 | 3.9100 | 3.9100 | 300 |
| 08 Mar 2023 | 4.0500 | 4.0500 | 3.9650 | 3.9650 | 3.9650 | 1,788 |
| 07 Mar 2023 | 4.1600 | 4.1600 | 4.0000 | 4.1000 | 4.1000 | 181 |
| 06 Mar 2023 | 4.1000 | 4.6200 | 4.1000 | 4.3500 | 4.3500 | 3,502 |
| 03 Mar 2023 | 3.5500 | 3.6250 | 3.5500 | 3.6250 | 3.6250 | 378 |
| 02 Mar 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 01 Mar 2023 | 3.1100 | 3.4500 | 3.1100 | 3.4500 | 3.4500 | 300 |
| 28 Feb 2023 | 3.4500 | 3.7850 | 3.4500 | 3.7850 | 3.7850 | 320 |
| 27 Feb 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
| 24 Feb 2023 | 3.7050 | 3.8050 | 3.5950 | 3.7700 | 3.7700 | 1,190 |
| 23 Feb 2023 | 3.5300 | 3.6100 | 3.5300 | 3.6100 | 3.6100 | 300 |
| 22 Feb 2023 | 3.8150 | 4.0700 | 3.6850 | 3.6850 | 3.6850 | 285 |
| 21 Feb 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 20 Feb 2023 | 4.0500 | 4.0500 | 3.9150 | 3.9150 | 3.9150 | 430 |
| 17 Feb 2023 | 4.1500 | 4.1650 | 4.1500 | 4.1650 | 4.1650 | 250 |
| 16 Feb 2023 | 3.5850 | 4.5000 | 3.5850 | 4.3000 | 4.3000 | 10,852 |
| 15 Feb 2023 | 3.8250 | 3.8250 | 3.4250 | 3.5900 | 3.5900 | 1,200 |
| 14 Feb 2023 | 4.5750 | 4.8100 | 3.8300 | 4.1000 | 4.1000 | 3,540 |
| 13 Feb 2023 | 4.5050 | 4.8600 | 4.5050 | 4.8600 | 4.8600 | 80 |
| 10 Feb 2023 | 4.7750 | 4.8250 | 4.7750 | 4.8250 | 4.8250 | 970 |
| 09 Feb 2023 | 4.7700 | 5.1500 | 4.4000 | 4.8200 | 4.8200 | 2,379 |
| 08 Feb 2023 | 6.0000 | 6.0000 | 4.3250 | 4.5600 | 4.5600 | 6,807 |
| 07 Feb 2023 | 6.7000 | 6.9200 | 5.9700 | 6.0000 | 6.0000 | 2,050 |
| 06 Feb 2023 | 7.0200 | 7.1800 | 6.9000 | 6.9000 | 6.9000 | 1,130 |
| 03 Feb 2023 | 6.8800 | 7.1900 | 6.5800 | 6.8300 | 6.8300 | 2,049 |
| 02 Feb 2023 | 6.4200 | 7.2000 | 6.0000 | 6.7100 | 6.7100 | 6,236 |
| 01 Feb 2023 | 8.7900 | 8.7900 | 6.0000 | 6.7500 | 6.7500 | 13,619 |
| 31 Jan 2023 | 6.6000 | 10.3800 | 6.6000 | 8.5000 | 8.5000 | 29,332 |
| 30 Jan 2023 | 4.6750 | 6.6000 | 4.6750 | 6.6000 | 6.6000 | 5,015 |
| 27 Jan 2023 | 5.1100 | 5.1100 | 4.3000 | 4.6800 | 4.6800 | 1,960 |
| 26 Jan 2023 | 3.9250 | 5.3500 | 3.9250 | 4.7800 | 4.7800 | 8,110 |
| 25 Jan 2023 | 3.3800 | 3.7500 | 3.3800 | 3.7500 | 3.7500 | 2,010 |
| 24 Jan 2023 | 3.3550 | 3.5700 | 3.3100 | 3.3100 | 3.3100 | 2,650 |
| 23 Jan 2023 | 3.2050 | 3.3750 | 3.0500 | 3.2500 | 3.2500 | 7,814 |
| 20 Jan 2023 | 2.5100 | 3.1900 | 2.5100 | 3.0150 | 3.0150 | 1,220 |
| 19 Jan 2023 | 2.5600 | 2.5850 | 2.5600 | 2.5850 | 2.5850 | 840 |
| 18 Jan 2023 | 2.6000 | 2.6850 | 2.6000 | 2.6300 | 2.6300 | 1,150 |
| 17 Jan 2023 | 2.9600 | 2.9600 | 2.8350 | 2.8350 | 2.8350 | 800 |
| 16 Jan 2023 | 2.6950 | 3.0750 | 2.6850 | 2.9800 | 2.9800 | 8,063 |
| 13 Jan 2023 | 2.5750 | 2.6450 | 2.5550 | 2.5550 | 2.5550 | 520 |
| 12 Jan 2023 | 2.5300 | 2.7100 | 2.4500 | 2.7100 | 2.7100 | 322 |
| 11 Jan 2023 | 2.2200 | 2.4650 | 2.1600 | 2.4500 | 2.4500 | 7,466 |
| 10 Jan 2023 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 700 |
| 09 Jan 2023 | 2.7700 | 3.0000 | 2.5250 | 2.6500 | 2.6500 | 4,940 |
| 06 Jan 2023 | 2.6850 | 2.9000 | 2.5050 | 2.9000 | 2.9000 | 2,923 |
| 05 Jan 2023 | 3.1700 | 3.1700 | 2.5800 | 2.6400 | 2.6400 | 3,076 |
| 04 Jan 2023 | 3.2600 | 3.2600 | 2.9150 | 2.9150 | 2.9150 | 1,438 |
| 03 Jan 2023 | 3.6000 | 3.7000 | 3.4050 | 3.4050 | 3.4050 | 21,586 |
| 02 Jan 2023 | 2.8050 | 3.5350 | 2.8050 | 3.5350 | 3.5350 | 26,356 |
| 30 Dec 2022 | 2.6450 | 3.5000 | 2.6450 | 3.1350 | 3.1350 | 14,409 |
| 29 Dec 2022 | 2.2750 | 2.6900 | 2.0450 | 2.4350 | 2.4350 | 6,843 |
| 28 Dec 2022 | 1.7500 | 2.2550 | 1.7500 | 2.1000 | 2.1000 | 4,261 |
| 27 Dec 2022 | 2.0750 | 2.0750 | 1.7100 | 1.7100 | 1.7100 | 4,255 |
| 23 Dec 2022 | 2.5750 | 2.5750 | 1.8380 | 2.1350 | 2.1350 | 10,462 |
| 22 Dec 2022 | 1.4900 | 2.7900 | 1.4900 | 2.2300 | 2.2300 | 84,195 |
| 21 Dec 2022 | 1.0440 | 1.5040 | 0.9990 | 1.2940 | 1.2940 | 11,881 |
| 20 Dec 2022 | 0.8210 | 1.2000 | 0.8200 | 1.0200 | 1.0200 | 31,021 |
| 19 Dec 2022 | 6.4200 | 6.4200 | 1.1200 | 1.1200 | 1.1200 | 3,060 |
| 16 Dec 2022 | 7.3400 | 7.3400 | 6.9100 | 6.9100 | 6.9100 | 135 |
| 15 Dec 2022 | 7.4700 | 7.7600 | 7.2600 | 7.4000 | 7.4000 | 2,590 |
| 14 Dec 2022 | 6.3500 | 7.2700 | 6.3500 | 7.2700 | 7.2700 | 85 |
| 13 Dec 2022 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | - |
| 12 Dec 2022 | 6.2800 | 6.6100 | 6.2800 | 6.5000 | 6.5000 | 465 |
| 09 Dec 2022 | 6.0300 | 6.2500 | 6.0300 | 6.0300 | 6.0300 | 83 |
| 08 Dec 2022 | 6.3900 | 6.3900 | 6.1600 | 6.1600 | 6.1600 | 210 |
| 07 Dec 2022 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | - |
| 06 Dec 2022 | 6.9900 | 6.9900 | 6.6700 | 6.6700 | 6.6700 | 150 |
| 05 Dec 2022 | 7.7000 | 7.7000 | 6.9900 | 6.9900 | 6.9900 | 480 |
| 02 Dec 2022 | 7.6900 | 7.8000 | 7.6900 | 7.7300 | 7.7300 | 100 |
| 01 Dec 2022 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | - |
| 30 Nov 2022 | 7.4700 | 7.4700 | 7.4100 | 7.4100 | 7.4100 | 200 |
| 29 Nov 2022 | 7.4900 | 7.6100 | 7.0000 | 7.1300 | 7.1300 | 2,286 |
| 28 Nov 2022 | 8.5200 | 8.5700 | 7.6900 | 7.6900 | 7.6900 | 1,502 |
| 25 Nov 2022 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | - |
| 24 Nov 2022 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | - |
| 23 Nov 2022 | 9.6000 | 10.2000 | 9.6000 | 10.1400 | 10.1400 | 1,250 |
| 22 Nov 2022 | 9.7300 | 9.9400 | 9.0000 | 9.1800 | 9.1800 | 1,000 |
| 21 Nov 2022 | 8.9100 | 11.0000 | 8.6200 | 10.2400 | 10.2400 | 9,129 |
| 18 Nov 2022 | 8.0400 | 8.4500 | 8.0000 | 8.4500 | 8.4500 | 2,194 |
| 17 Nov 2022 | 8.5800 | 8.5800 | 7.5000 | 7.7200 | 7.7200 | 1,613 |
| 16 Nov 2022 | 7.6900 | 8.3000 | 7.4000 | 8.3000 | 8.3000 | 2,810 |
| 15 Nov 2022 | 6.3500 | 7.1900 | 6.3500 | 6.9400 | 6.9400 | 2,834 |
| 14 Nov 2022 | 6.5400 | 6.5400 | 5.7300 | 6.3900 | 6.3900 | 1,250 |
| 11 Nov 2022 | 5.0900 | 6.1800 | 5.0900 | 6.0000 | 6.0000 | 4,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
