UK markets closed

Compleo Charging Solutions AG (C0M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.73-0.06 (-0.77%)
At close: 04:40PM CET
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20227.697.807.697.737.73100
01 Dec 20227.797.797.797.797.79-
30 Nov 20227.477.477.417.417.41200
29 Nov 20227.497.617.007.137.132,286
28 Nov 20228.528.577.697.697.691,502
25 Nov 20229.749.749.749.749.74-
24 Nov 20229.749.749.749.749.74-
23 Nov 20229.6010.209.6010.1410.141,250
22 Nov 20229.739.949.009.189.181,000
21 Nov 20228.9111.008.6210.2410.249,129
18 Nov 20228.048.458.008.458.452,194
17 Nov 20228.588.587.507.727.721,613
16 Nov 20227.698.307.408.308.302,810
15 Nov 20226.357.196.356.946.942,834
14 Nov 20226.546.545.736.396.391,250
11 Nov 20225.096.185.096.006.004,700
10 Nov 20224.604.814.274.814.812,330
09 Nov 20224.914.914.304.304.30800
08 Nov 20224.804.804.784.784.78200
07 Nov 20224.824.884.654.854.853,940
04 Nov 20225.595.594.664.664.661,428
03 Nov 20226.536.535.525.895.89680
02 Nov 20227.647.646.526.526.52320
01 Nov 20228.258.258.258.258.25-
31 Oct 20228.498.498.498.498.49-
28 Oct 20228.528.528.528.528.52-
27 Oct 20228.638.738.638.678.67480
26 Oct 20228.628.638.628.638.63100
25 Oct 20228.598.598.588.588.5880
24 Oct 20228.648.648.518.518.51840
21 Oct 20228.288.648.288.608.608,215
20 Oct 20228.418.818.378.818.81250
19 Oct 20228.248.318.248.318.31200
18 Oct 20228.308.308.308.308.30-
17 Oct 20228.188.468.188.468.4640
14 Oct 20228.708.708.288.288.28500
13 Oct 20228.458.638.458.638.63-
12 Oct 20228.598.598.598.598.59250
11 Oct 20228.778.778.778.778.77-
10 Oct 20228.688.798.688.798.79100
07 Oct 20228.888.888.888.888.8820
06 Oct 20228.638.788.638.788.7817
05 Oct 20229.509.508.758.808.801,340
04 Oct 20229.819.989.819.989.98100
03 Oct 20229.149.149.149.149.14-
30 Sept 20228.779.198.779.199.19500
29 Sept 20229.599.599.359.359.3520
28 Sept 20229.719.719.319.319.3125
27 Sept 202211.0011.0011.0011.0011.00-
26 Sept 202211.6211.8011.0011.0011.00321
23 Sept 202212.5612.5611.0011.0011.00105
22 Sept 202212.9412.9412.4012.7612.761,304
21 Sept 202214.5214.5213.0013.2813.28127
20 Sept 202215.4215.4215.4215.4215.42-
19 Sept 202215.7015.7015.5015.5015.50115
16 Sept 202216.7016.7015.9015.9015.90282
15 Sept 202217.7417.7416.3016.7016.701,417
14 Sept 202218.4818.4818.4818.8618.86-
13 Sept 202218.8618.8618.8619.1019.10-
12 Sept 202219.1619.1619.1019.1019.1040
09 Sept 202219.4819.4818.9619.1819.18310
08 Sept 202218.0418.5618.0418.5618.56120
07 Sept 202218.3218.3218.3218.3218.32-
06 Sept 202218.1618.1618.1618.1618.16-
05 Sept 202218.2418.2418.2418.2418.24-
02 Sept 202218.4418.4418.2818.2818.28111
01 Sept 202218.9618.9618.9618.9618.96-
31 Aug 202218.5218.5218.5218.5218.52-
30 Aug 202218.9418.9418.9418.9418.94-
29 Aug 202217.9219.0217.9219.0219.02380
26 Aug 202219.3819.3819.2819.2819.28150
25 Aug 202219.3419.3418.5618.5618.56470
24 Aug 202219.3219.3219.3219.3219.32-
23 Aug 202219.7219.7219.7219.7219.72-
22 Aug 202219.1219.3019.1219.3019.30240
19 Aug 202221.2521.2520.3020.3020.30100
18 Aug 202220.1020.1020.1020.1020.10-
17 Aug 202220.6020.6020.3020.3020.3085
16 Aug 202221.8522.2021.4521.4521.451,098
15 Aug 202221.2522.4021.2522.4022.40570
12 Aug 202223.0023.0023.0023.0023.00-
11 Aug 202222.5522.9522.5522.9522.95120
10 Aug 202220.4022.1020.4022.1022.10175
09 Aug 202220.8520.8519.9020.3020.30720
08 Aug 202222.2022.2021.5021.5021.50185
05 Aug 202221.2521.2521.2521.2521.25-
04 Aug 202221.3021.8021.3021.8021.80115
03 Aug 202218.4420.4018.4420.4020.4034
02 Aug 202219.4619.4619.0019.0019.00227
01 Aug 202218.5618.5618.5618.5618.56-
29 Jul 202218.4018.5018.4018.5018.50187
28 Jul 202217.7417.7417.7417.7417.74-
27 Jul 202217.3617.3617.3617.3617.36-
26 Jul 202217.2217.2216.7616.7616.76180
25 Jul 202219.1219.1219.1219.1219.12135
22 Jul 202219.5219.5219.3819.3819.3820
21 Jul 202219.1019.5019.1019.5019.501,580
20 Jul 202218.9418.9418.2618.7418.742,200
19 Jul 202216.0218.8216.0218.8218.82245
18 Jul 202216.1416.1416.1416.1416.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...