UK markets close in 1 hour 54 minutes

CCS Abwicklungs AG (C0M.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.24000.0000 (0.00%)
As of 04:47PM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
28 Feb 20240.40000.40000.40000.40000.400064
27 Feb 20240.37250.45000.37250.45000.45007,985
26 Feb 20240.34500.37000.34500.36000.360022,515
23 Feb 20240.34000.34050.34000.34000.34001,701
22 Feb 20240.34050.34050.34050.34050.3405310
21 Feb 20240.34000.38050.34000.34000.340014,235
20 Feb 20240.30950.33950.30750.30750.3075350
19 Feb 20240.30550.35000.30550.35000.350016,561
16 Feb 20240.30000.30200.30000.30200.30206,750
15 Feb 20240.29200.29550.29200.29550.2955211
14 Feb 20240.28950.29150.28950.29150.291550
13 Feb 20240.29000.29050.28950.28950.28956,000
12 Feb 20240.34650.34650.30400.30450.304515,595
09 Feb 20240.30550.34550.30550.30600.30602,470
08 Feb 20240.31550.32050.30050.30500.30501,578
07 Feb 20240.31200.31350.31200.31350.3135643
06 Feb 20240.31300.39300.31300.35300.35305,726
05 Feb 20240.35000.35250.28150.35250.35251,024
02 Feb 20240.39000.43000.38000.39000.390026,060
01 Feb 20240.29100.38850.25850.34850.348516,850
31 Jan 20240.26900.26900.25100.25100.2510240
30 Jan 20240.25100.30950.25100.30950.30951,011
29 Jan 20240.27000.27100.27000.27000.270049,001
26 Jan 20240.37000.37000.29000.30850.308530,854
25 Jan 20240.48500.48500.45000.45000.45009,000
24 Jan 20240.55000.55000.48600.50000.50001,530
23 Jan 20240.57300.60100.53800.53800.5380693
22 Jan 20240.50700.65700.50700.54600.546033,360
19 Jan 20240.57000.73800.53100.53100.531016,200
18 Jan 20240.71400.71400.50000.50000.50003,800
17 Jan 20240.98700.98700.72700.75000.750050,230
16 Jan 20241.15201.40000.86000.86000.860023,496
15 Jan 20241.30001.46000.74000.92000.920061,611
12 Jan 20241.38001.84001.09201.29001.290057,392
11 Jan 20240.20001.90000.20001.04801.048015,839
10 Jan 20240.11000.14000.11000.13020.13023,027
09 Jan 20240.10000.10860.10000.10860.1086675
08 Jan 20240.10000.10000.10000.10000.1000335
05 Jan 20240.09960.14000.09960.14000.14005,026
04 Jan 20240.12000.14000.12000.14000.14002,130
03 Jan 20240.08000.13980.08000.12000.1200520
02 Jan 20240.10000.10000.10000.10000.1000833
29 Dec 20230.15000.15000.08010.08010.080132,775
28 Dec 20230.08800.15000.08800.12020.12021,702
27 Dec 20230.10000.12400.07980.12400.12402,182
22 Dec 20230.07200.10000.07200.10000.1000493
21 Dec 20230.07010.07100.07010.07100.0710225
20 Dec 20230.07010.07010.07010.07010.070125
19 Dec 20230.10000.10000.07000.07000.070018,100
18 Dec 20230.08410.09000.08400.09000.09001,517
15 Dec 20230.10000.10000.10000.10000.10001,038
14 Dec 20230.08010.09000.08010.09000.0900602
13 Dec 20230.08000.11000.08000.10000.100021,349
12 Dec 20230.08000.08000.08000.08000.0800-
11 Dec 20230.08010.10000.08010.10000.1000355
08 Dec 20230.12000.12000.12000.12000.12006,250
07 Dec 20230.08000.08010.08000.08010.0801290
06 Dec 20230.08000.08000.08000.08000.0800-
05 Dec 20230.08000.08000.08000.08000.0800-
04 Dec 20230.10000.11300.10000.10000.1000656
01 Dec 20230.10000.10000.08010.10000.100010,860
30 Nov 20230.10000.10000.10000.10000.1000500
29 Nov 20230.06410.10000.06410.10000.100021,344
28 Nov 20230.06200.06200.06200.06200.0620-
27 Nov 20230.10000.10000.10000.10000.100067
24 Nov 20230.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...