UK markets close in 5 hours 24 minutes

Carasent ASA (C34.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.5600-0.0100 (-0.64%)
As of 11:45AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.56501.58001.56001.56001.5600800
29 Apr 20241.19001.63001.19001.57001.5700800
26 Apr 20241.25501.25501.16501.19001.1900-
25 Apr 20241.23501.25001.18001.25001.2500-
24 Apr 20240.92400.92400.92400.92400.9240-
23 Apr 20240.90400.92400.90400.92400.9240-
22 Apr 20240.88600.91400.88600.90200.9020-
19 Apr 20240.88800.89800.88200.88800.8880-
18 Apr 20240.90200.91000.89000.89000.8900-
17 Apr 20240.91600.92800.90200.90200.9020-
16 Apr 20240.92400.92400.90400.91800.9180-
15 Apr 20240.93200.93200.91200.92400.9240-
12 Apr 20240.91800.93200.91800.93200.9320-
11 Apr 20240.91800.92600.91400.91400.9140-
10 Apr 20240.93800.93800.91800.91800.9180-
09 Apr 20240.93800.93800.92000.93800.9380-
08 Apr 20240.91400.93800.91400.93800.9380-
05 Apr 20240.89600.91800.88800.91600.9160-
04 Apr 20240.90400.91000.89600.89600.8960-
03 Apr 20240.92400.92400.90200.90200.9020-
02 Apr 20240.96200.96200.92400.92400.9240-
28 Mar 20240.96801.07200.96600.96600.9660-
27 Mar 20240.94100.96800.91900.96800.9680-
26 Mar 20240.94700.94700.92900.94300.9430-
25 Mar 20240.94500.95800.94500.94700.9470-
22 Mar 20240.99300.99300.94500.94500.9450-
21 Mar 20241.01401.01400.98600.99300.9930-
20 Mar 20241.01001.01600.99901.01001.0100-
19 Mar 20240.98901.02400.98901.01001.0100-
18 Mar 20241.00201.01800.99100.99100.9910-
15 Mar 20241.00801.02201.00201.00201.0020-
14 Mar 20241.00801.03801.00801.01001.0100-
13 Mar 20241.00401.02601.00401.00801.0080-
12 Mar 20241.02801.04601.00201.00401.0040-
11 Mar 20240.97701.03600.97701.02801.02801,024
08 Mar 20240.96101.01000.96100.97900.9790-
07 Mar 20241.00401.00400.96000.96000.9600-
06 Mar 20241.00401.03001.00401.00401.0040-
05 Mar 20240.98701.00600.98401.00601.0060-
04 Mar 20240.96201.00800.95800.98900.9890-
01 Mar 20240.92700.97400.92300.96600.9660-
29 Feb 20240.92400.93000.92100.92900.9290-
28 Feb 20240.91600.92500.90800.92400.9240-
27 Feb 20240.92500.92500.91300.91800.9180-
26 Feb 20240.89600.92500.89600.92500.9250-
23 Feb 20240.88000.92300.88000.89600.8960-
22 Feb 20240.91000.91000.88000.88000.8800-
21 Feb 20240.91900.94000.90800.90800.9080-
20 Feb 20240.93500.94400.91900.91900.9190-
19 Feb 20240.94600.95700.93500.93500.9350-
16 Feb 20240.89000.94600.87000.94600.9460-
15 Feb 20240.93900.93900.89000.89000.8900-
14 Feb 20240.93300.95900.93300.93900.9390-
13 Feb 20240.92500.96500.92500.93300.9330-
12 Feb 20240.93900.94600.92500.92500.9250-
09 Feb 20240.91700.94200.91400.93700.9370-
08 Feb 20240.91800.93800.91600.91600.9160-
07 Feb 20240.92400.94300.92100.92100.9210-
06 Feb 20240.92500.94200.91900.91900.9190-
05 Feb 20240.90200.93300.90200.92500.9250-
02 Feb 20240.89200.92200.89200.90000.9000-
01 Feb 20240.92300.93500.89300.89400.8940-
31 Jan 20240.92900.94400.92100.92700.9270-
30 Jan 20240.92000.94700.92000.92700.9270-
29 Jan 20240.93700.93700.91800.91900.9190-
26 Jan 20240.93900.94800.93600.93700.9370-
25 Jan 20240.94900.95300.93600.93700.9370-
24 Jan 20240.96400.97700.94900.94900.9490-
23 Jan 20240.97001.00600.96200.96200.9620-
22 Jan 20241.05401.08600.97000.97000.9700-
19 Jan 20241.05001.07801.05001.05401.0540-
18 Jan 20241.11401.11401.05001.05001.0500-
17 Jan 20241.14401.15201.11401.11401.1140-
16 Jan 20241.18801.18801.13601.14601.1460-
15 Jan 20241.18401.20601.18401.19001.1900-
12 Jan 20241.16601.18601.16401.18601.1860-
11 Jan 20241.15601.17801.15601.16001.1600-
10 Jan 20241.12601.17001.12601.15401.1540-
09 Jan 20241.12201.12801.10001.12601.1260-
08 Jan 20241.18201.18201.10601.12401.1240-
05 Jan 20241.05001.18601.05001.18601.1860-
04 Jan 20240.99301.05400.99301.04801.0480-
03 Jan 20240.97001.01000.97000.99100.9910-
02 Jan 20240.96600.98900.96600.97200.9720-
29 Dec 20230.95800.97400.95800.96900.9690-
28 Dec 20230.99100.99200.97700.97700.9770-
27 Dec 20230.97500.99400.97500.99300.9930-
22 Dec 20230.98300.98400.96800.97200.9720-
21 Dec 20230.95200.99200.93200.98500.9850-
20 Dec 20230.95800.97200.95500.95500.9550-
19 Dec 20230.92000.96700.92000.95700.9570-
18 Dec 20230.88000.92700.88000.91900.9190-
15 Dec 20230.87000.88200.86500.88000.8800-
14 Dec 20230.85100.87400.85000.87400.8740-
13 Dec 20230.85100.85100.84000.84500.8450500
12 Dec 20230.84200.86600.83700.85100.8510-
11 Dec 20230.84800.86500.83700.83900.8390-
08 Dec 20230.84600.87400.84600.84900.8490-
07 Dec 20230.84500.85700.84400.84400.8440-
06 Dec 20230.86700.86700.84600.84600.8460-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...