cBrain A/S (C6F.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 37.10 | 37.85 | 37.10 | 37.85 | 37.85 | - |
| 02 May 2024 | 37.30 | 37.70 | 37.05 | 37.35 | 37.35 | 60 |
| 30 Apr 2024 | 39.15 | 39.15 | 37.70 | 37.70 | 37.70 | - |
| 29 Apr 2024 | 39.25 | 39.25 | 38.55 | 38.55 | 38.55 | - |
| 26 Apr 2024 | 37.95 | 39.00 | 37.95 | 38.85 | 38.85 | - |
| 25 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 25 Apr 2024 | 0.28 Dividend | |||||
| 24 Apr 2024 | 42.45 | 43.40 | 42.45 | 43.40 | 43.12 | - |
| 23 Apr 2024 | 41.05 | 41.85 | 41.05 | 41.80 | 41.53 | 20 |
| 22 Apr 2024 | 40.75 | 41.05 | 40.45 | 41.05 | 40.79 | 30 |
| 19 Apr 2024 | 41.15 | 41.15 | 40.95 | 41.10 | 40.83 | 20 |
| 18 Apr 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.13 | - |
| 17 Apr 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.77 | - |
| 16 Apr 2024 | 44.00 | 44.05 | 44.00 | 44.05 | 43.77 | - |
| 15 Apr 2024 | 45.40 | 46.15 | 45.20 | 46.15 | 45.85 | - |
| 12 Apr 2024 | 46.10 | 47.00 | 46.10 | 46.40 | 46.10 | 100 |
| 11 Apr 2024 | 44.25 | 44.80 | 44.25 | 44.80 | 44.51 | - |
| 10 Apr 2024 | 45.50 | 45.55 | 44.60 | 44.60 | 44.31 | 40 |
| 09 Apr 2024 | 47.10 | 47.10 | 45.55 | 45.75 | 45.45 | 41 |
| 08 Apr 2024 | 47.55 | 47.55 | 46.95 | 46.95 | 46.65 | 8 |
| 05 Apr 2024 | 46.75 | 46.75 | 46.40 | 46.40 | 46.10 | 125 |
| 04 Apr 2024 | 46.95 | 47.40 | 46.95 | 47.40 | 47.09 | - |
| 03 Apr 2024 | 48.15 | 48.25 | 46.55 | 47.05 | 46.75 | 200 |
| 02 Apr 2024 | 48.10 | 49.65 | 48.10 | 48.65 | 48.34 | - |
| 28 Mar 2024 | 50.50 | 50.60 | 50.40 | 50.40 | 50.07 | - |
| 27 Mar 2024 | 50.90 | 52.00 | 50.90 | 51.40 | 51.07 | 140 |
| 26 Mar 2024 | 51.20 | 51.30 | 51.00 | 51.00 | 50.67 | 59 |
| 25 Mar 2024 | 52.40 | 52.40 | 50.60 | 50.70 | 50.37 | 205 |
| 22 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.29 | - |
| 21 Mar 2024 | 49.40 | 49.55 | 48.90 | 49.55 | 49.23 | - |
| 20 Mar 2024 | 47.95 | 49.30 | 47.75 | 49.30 | 48.98 | 70 |
| 19 Mar 2024 | 49.15 | 49.15 | 47.70 | 48.25 | 47.94 | - |
| 18 Mar 2024 | 48.75 | 50.10 | 48.75 | 49.45 | 49.13 | 25 |
| 15 Mar 2024 | 51.00 | 51.00 | 49.80 | 49.80 | 49.48 | - |
| 14 Mar 2024 | 49.30 | 49.55 | 49.30 | 49.55 | 49.23 | - |
| 13 Mar 2024 | 48.45 | 49.60 | 48.25 | 49.45 | 49.13 | 46 |
| 12 Mar 2024 | 46.25 | 47.50 | 46.25 | 47.50 | 47.19 | - |
| 11 Mar 2024 | 47.30 | 47.40 | 46.05 | 46.05 | 45.75 | 47 |
| 08 Mar 2024 | 46.85 | 48.05 | 46.85 | 48.05 | 47.74 | 30 |
| 07 Mar 2024 | 45.50 | 47.05 | 45.50 | 47.05 | 46.75 | - |
| 06 Mar 2024 | 44.50 | 46.90 | 44.50 | 46.90 | 46.60 | 100 |
| 05 Mar 2024 | 44.70 | 45.70 | 44.45 | 44.45 | 44.16 | 176 |
| 04 Mar 2024 | 45.00 | 45.85 | 44.00 | 45.85 | 45.55 | 898 |
| 01 Mar 2024 | 46.75 | 46.75 | 43.45 | 45.40 | 45.11 | 2,196 |
| 29 Feb 2024 | 45.40 | 47.55 | 44.45 | 47.55 | 47.24 | 1,687 |
| 28 Feb 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.16 | - |
| 27 Feb 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.52 | - |
| 26 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.29 | - |
| 23 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.44 | - |
| 22 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.07 | - |
| 21 Feb 2024 | 36.30 | 36.30 | 35.65 | 35.65 | 35.42 | - |
| 20 Feb 2024 | 37.25 | 37.25 | 35.90 | 35.90 | 35.67 | - |
| 19 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.07 | - |
| 16 Feb 2024 | 35.80 | 36.40 | 35.80 | 36.40 | 36.17 | 30 |
| 15 Feb 2024 | 35.00 | 35.65 | 35.00 | 35.35 | 35.12 | - |
| 14 Feb 2024 | 33.95 | 34.75 | 33.95 | 34.75 | 34.53 | - |
| 13 Feb 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.22 | - |
| 12 Feb 2024 | 35.25 | 35.40 | 35.25 | 35.40 | 35.17 | - |
| 09 Feb 2024 | 35.10 | 35.10 | 34.15 | 34.75 | 34.53 | - |
| 08 Feb 2024 | 33.05 | 35.60 | 33.05 | 35.60 | 35.37 | 30 |
| 07 Feb 2024 | 33.05 | 33.05 | 32.80 | 32.80 | 32.59 | - |
| 06 Feb 2024 | 33.20 | 33.20 | 32.90 | 33.00 | 32.79 | - |
| 05 Feb 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.94 | - |
| 02 Feb 2024 | 33.75 | 33.75 | 31.95 | 32.00 | 31.79 | 200 |
| 01 Feb 2024 | 33.45 | 34.15 | 33.40 | 33.70 | 33.48 | 10 |
| 31 Jan 2024 | 32.85 | 33.55 | 32.85 | 33.55 | 33.33 | - |
| 30 Jan 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.30 | - |
| 29 Jan 2024 | 31.50 | 31.50 | 30.95 | 30.95 | 30.75 | - |
| 26 Jan 2024 | 30.70 | 31.50 | 30.70 | 31.50 | 31.30 | - |
| 25 Jan 2024 | 30.80 | 30.80 | 30.60 | 30.75 | 30.55 | - |
| 24 Jan 2024 | 31.10 | 31.20 | 30.95 | 30.95 | 30.75 | 50 |
| 23 Jan 2024 | 31.90 | 31.90 | 30.85 | 30.95 | 30.75 | - |
| 22 Jan 2024 | 31.45 | 32.25 | 31.45 | 32.25 | 32.04 | 23 |
| 19 Jan 2024 | 32.30 | 32.30 | 31.20 | 31.20 | 31.00 | - |
| 18 Jan 2024 | 31.20 | 31.25 | 31.20 | 31.25 | 31.05 | - |
| 17 Jan 2024 | 30.40 | 31.20 | 30.40 | 31.20 | 31.00 | - |
| 16 Jan 2024 | 32.10 | 32.25 | 31.70 | 31.70 | 31.50 | 380 |
| 15 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | - |
| 12 Jan 2024 | 28.85 | 29.55 | 28.85 | 29.00 | 28.81 | - |
| 11 Jan 2024 | 30.10 | 30.10 | 28.80 | 28.80 | 28.61 | - |
| 10 Jan 2024 | 29.40 | 30.00 | 29.40 | 30.00 | 29.81 | - |
| 09 Jan 2024 | 29.40 | 29.40 | 28.80 | 29.15 | 28.96 | - |
| 08 Jan 2024 | 28.60 | 29.20 | 28.60 | 29.05 | 28.86 | - |
| 05 Jan 2024 | 30.35 | 30.35 | 29.40 | 29.40 | 29.21 | 30 |
| 04 Jan 2024 | 32.70 | 33.15 | 31.00 | 31.00 | 30.80 | 149 |
| 03 Jan 2024 | 35.35 | 35.35 | 33.50 | 33.50 | 33.28 | - |
| 02 Jan 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 35.82 | - |
| 29 Dec 2023 | 36.60 | 36.85 | 36.50 | 36.50 | 36.26 | 790 |
| 28 Dec 2023 | 35.70 | 36.25 | 35.70 | 36.25 | 36.02 | - |
| 27 Dec 2023 | 35.65 | 36.40 | 35.65 | 36.25 | 36.02 | - |
| 22 Dec 2023 | 35.05 | 35.75 | 35.00 | 35.50 | 35.27 | - |
| 21 Dec 2023 | 33.30 | 33.30 | 33.30 | 33.30 | 33.09 | - |
| 20 Dec 2023 | 33.95 | 33.95 | 33.70 | 33.70 | 33.48 | - |
| 19 Dec 2023 | 33.05 | 34.80 | 33.05 | 34.30 | 34.08 | 250 |
| 18 Dec 2023 | 32.65 | 33.40 | 32.55 | 33.40 | 33.18 | 90 |
| 15 Dec 2023 | 31.90 | 32.75 | 31.90 | 32.75 | 32.54 | - |
| 14 Dec 2023 | 31.05 | 32.30 | 31.05 | 31.95 | 31.74 | - |
| 13 Dec 2023 | 30.65 | 31.00 | 30.25 | 30.70 | 30.50 | - |
| 12 Dec 2023 | 31.40 | 31.45 | 30.70 | 30.75 | 30.55 | - |
| 11 Dec 2023 | 31.75 | 31.75 | 31.15 | 31.50 | 31.30 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.