UK Markets open in 3 hrs 34 mins

Compleo Charging Solutions AG (C0M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
29.20-1.55 (-5.04%)
At close: 08:16PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 2022------
17 May 202230.3530.7530.3530.7530.7512
16 May 202230.8530.8530.4530.4530.4583
13 May 202228.4530.4028.4530.4030.40100
12 May 202225.6026.6025.6026.4026.40450
11 May 202226.3527.4026.3527.4027.40130
10 May 202226.9527.0025.9525.9525.95301
09 May 202231.7031.7026.8027.6027.603,096
06 May 202229.6530.6529.6530.0530.05330
05 May 202231.6032.3529.2529.9529.95640
04 May 202230.4530.4530.4530.4530.45-
03 May 202231.4031.4030.9030.9030.9058
02 May 202231.7531.7531.7531.7531.75-
29 Apr 202233.4533.4533.4533.4533.45200
28 Apr 202231.2032.5531.2032.3032.30131
27 Apr 202231.5031.7531.5031.7531.755
26 Apr 202233.5033.5031.4031.4031.40400
25 Apr 202234.6034.6034.6034.6034.60-
22 Apr 202236.8036.8034.6034.6034.6074
21 Apr 202237.1537.7036.8036.8036.80720
20 Apr 202236.8536.8536.6036.6036.6080
19 Apr 202234.0035.2034.0035.0535.05500
14 Apr 202235.4535.4535.4535.4535.45-
13 Apr 202234.7534.7534.7034.7034.7050
12 Apr 202234.7534.7534.7534.7534.75-
11 Apr 202236.1036.5034.2034.2034.20299
08 Apr 202236.0036.4036.0036.4036.4030
07 Apr 202236.0037.0536.0037.0537.05195
06 Apr 202237.3037.3036.4036.4036.40505
05 Apr 202239.4541.1039.4541.1041.10340
04 Apr 202239.0539.1037.7038.8038.80192
01 Apr 202236.5038.4036.5038.4038.40150
31 Mar 202238.5038.5038.5038.5038.506
30 Mar 202239.0039.0037.6038.0038.00440
29 Mar 202238.1038.8037.4038.8038.801,370
28 Mar 202240.8040.8037.0037.5037.50550
25 Mar 202234.6040.8034.6040.0040.00406
24 Mar 202234.9034.9034.0034.0034.00126
23 Mar 202236.2036.2035.4035.4035.40251
22 Mar 202234.4037.6034.4037.6037.60225
21 Mar 202234.3034.7033.5034.4034.40431
18 Mar 202233.4034.0032.8034.0034.00140
17 Mar 202233.6033.9033.6033.9033.90120
16 Mar 202232.5033.4032.5033.4033.4030
15 Mar 202230.7031.2030.7031.2031.20260
14 Mar 202233.4034.4033.2033.6033.60406
11 Mar 202232.0033.3032.0033.3033.30125
10 Mar 202232.3033.2032.3032.7032.70535
09 Mar 202231.4033.4031.0033.4033.40585
08 Mar 202227.0031.3027.0031.3031.301,675
07 Mar 202228.6029.3026.9027.1027.101,661
04 Mar 202230.1030.1028.1028.5028.50485
03 Mar 202231.8031.8030.4030.4030.4050
02 Mar 202231.5031.5031.5031.5031.50-
01 Mar 202234.0034.0032.0032.0032.0050
28 Feb 202233.2034.5033.2033.8033.80980
25 Feb 202231.5034.0031.5034.0034.00132
24 Feb 202229.7032.9029.0032.9032.90650
23 Feb 202233.4033.4033.4033.4033.4015
22 Feb 202232.2032.2032.0032.0032.00120
21 Feb 202233.6033.6029.4030.0030.00464
18 Feb 202235.4035.4034.2034.2034.20146
17 Feb 202236.6036.6036.6036.6036.60-
16 Feb 202234.0034.0034.0034.0034.00-
15 Feb 202234.0034.0034.0034.0034.0010
14 Feb 202235.0035.0033.0034.0034.00747
11 Feb 202236.1036.8036.1036.8036.80150
10 Feb 202237.4038.0037.4037.5037.50210
09 Feb 202236.7036.7035.8035.8035.80-
08 Feb 202235.0035.0035.0035.0035.00-
07 Feb 202236.7036.7035.7035.7035.7021
04 Feb 202237.5037.5034.3036.1036.10347
03 Feb 202237.2037.2036.3036.3036.3027
02 Feb 202239.1039.9038.3038.6038.601,482
01 Feb 202240.9041.5037.9037.9037.90285
31 Jan 202237.1037.1037.1037.1037.1070
28 Jan 202238.6038.6036.4036.4036.40140
27 Jan 202238.7038.7036.8038.0038.00480
26 Jan 202238.6039.0038.4038.4038.40351
25 Jan 202237.5037.5035.9035.9035.9034
24 Jan 202241.0041.0036.1036.5036.501,222
21 Jan 202242.0042.0042.0042.0042.00100
20 Jan 202242.3043.0042.3042.5042.50265
19 Jan 202241.0041.8041.0041.6041.60165
18 Jan 202242.3042.8042.3042.8042.80495
17 Jan 202246.6046.8044.9046.6046.60423
14 Jan 202250.0050.0045.9045.9045.90969
13 Jan 202248.1050.0047.9050.0050.00145
12 Jan 202250.2050.2048.5049.0049.00283
11 Jan 202249.8050.6049.6049.8049.80770
10 Jan 202251.2052.0048.6048.7048.70977
07 Jan 202253.2053.2051.8051.8051.8099
06 Jan 202254.2054.2053.2053.2053.2020
05 Jan 202255.6056.2055.6055.6055.60180
04 Jan 202258.0058.2056.0056.4056.40502
03 Jan 202258.8059.2058.0059.2059.20988
30 Dec 202155.6058.2055.6058.0058.00656
29 Dec 202156.0056.0055.2055.4055.40255
28 Dec 202156.2056.6056.0056.0056.00435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...