CASE Invest - Sustainable Future UCITS ETF (Acc) (CSE.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 57.14 | 57.46 | 56.90 | 57.39 | 57.39 | 320 |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 55.77 | 57.51 | 55.77 | 57.51 | 57.51 | - |
| 29 Apr 2024 | 58.05 | 58.05 | 55.77 | 55.77 | 55.77 | - |
| 26 Apr 2024 | 56.48 | 57.95 | 55.77 | 57.95 | 57.95 | 2,035 |
| 25 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 24 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 23 Apr 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | - |
| 22 Apr 2024 | 55.96 | 55.96 | 55.86 | 55.86 | 55.86 | - |
| 19 Apr 2024 | 56.30 | 56.30 | 56.01 | 56.01 | 56.01 | 50 |
| 18 Apr 2024 | 57.10 | 57.10 | 56.80 | 56.80 | 56.80 | - |
| 17 Apr 2024 | 56.84 | 57.42 | 56.84 | 57.05 | 57.05 | - |
| 16 Apr 2024 | 57.19 | 57.19 | 57.13 | 57.13 | 57.13 | 1,800 |
| 15 Apr 2024 | 56.56 | 56.84 | 56.56 | 56.84 | 56.84 | - |
| 12 Apr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 11 Apr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 10 Apr 2024 | 56.56 | 57.97 | 56.56 | 56.56 | 56.56 | - |
| 09 Apr 2024 | 58.02 | 58.02 | 56.28 | 56.56 | 56.56 | - |
| 08 Apr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 05 Apr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 04 Apr 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 03 Apr 2024 | 57.20 | 57.20 | 56.28 | 56.28 | 56.28 | - |
| 02 Apr 2024 | 59.00 | 59.00 | 56.28 | 56.28 | 56.28 | 609 |
| 28 Mar 2024 | 58.47 | 58.60 | 58.47 | 58.48 | 58.48 | 10,610 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 58.55 | - |
| 22 Mar 2024 | 58.74 | 58.74 | 58.55 | 58.70 | 58.70 | 101 |
| 21 Mar 2024 | 55.80 | 59.02 | 55.80 | 59.02 | 59.02 | 1,230 |
| 20 Mar 2024 | 55.52 | 57.05 | 55.52 | 56.49 | 56.49 | 1,080 |
| 19 Mar 2024 | 55.79 | 55.79 | 55.25 | 55.52 | 55.52 | - |
| 18 Mar 2024 | 59.00 | 59.00 | 55.25 | 55.25 | 55.25 | 216 |
| 15 Mar 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 14 Mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 600 |
| 13 Mar 2024 | 56.78 | 58.07 | 56.78 | 56.78 | 56.78 | 600 |
| 12 Mar 2024 | 57.42 | 57.42 | 56.50 | 56.50 | 56.50 | - |
| 11 Mar 2024 | 57.57 | 57.57 | 56.50 | 56.50 | 56.50 | 1,616 |
| 08 Mar 2024 | 58.74 | 58.74 | 56.50 | 56.50 | 56.50 | - |
| 07 Mar 2024 | 57.65 | 57.65 | 57.28 | 57.28 | 57.28 | - |
| 06 Mar 2024 | 56.50 | 57.87 | 56.50 | 56.50 | 56.50 | 1,200 |
| 05 Mar 2024 | 58.49 | 58.49 | 57.40 | 57.40 | 57.40 | - |
| 04 Mar 2024 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | - |
| 01 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 29 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 28 Feb 2024 | 56.50 | 57.90 | 56.50 | 56.50 | 56.50 | - |
| 27 Feb 2024 | 56.50 | 58.08 | 56.50 | 56.50 | 56.50 | 594 |
| 26 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 23 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 22 Feb 2024 | 55.25 | 57.48 | 55.25 | 56.50 | 56.50 | 200 |
| 21 Feb 2024 | 57.28 | 58.13 | 56.06 | 56.06 | 56.06 | 105 |
| 20 Feb 2024 | 57.47 | 57.47 | 57.16 | 57.16 | 57.16 | - |
| 19 Feb 2024 | 57.28 | 57.73 | 57.28 | 57.73 | 57.73 | - |
| 16 Feb 2024 | 57.28 | 58.17 | 57.28 | 58.14 | 58.14 | 375 |
| 15 Feb 2024 | 57.28 | 57.93 | 57.28 | 57.28 | 57.28 | 10 |
| 14 Feb 2024 | 57.28 | 57.90 | 57.28 | 57.28 | 57.28 | 109 |
| 13 Feb 2024 | 57.28 | 57.47 | 57.28 | 57.47 | 57.47 | - |
| 12 Feb 2024 | 58.52 | 58.52 | 57.28 | 57.70 | 57.70 | - |
| 09 Feb 2024 | 57.17 | 58.34 | 57.11 | 58.34 | 58.34 | - |
| 08 Feb 2024 | 57.59 | 57.59 | 57.02 | 57.43 | 57.43 | - |
| 07 Feb 2024 | 56.24 | 56.80 | 56.21 | 56.80 | 56.80 | - |
| 06 Feb 2024 | 56.53 | 56.53 | 56.10 | 56.10 | 56.10 | - |
| 05 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 02 Feb 2024 | 55.23 | 55.75 | 55.23 | 55.75 | 55.75 | - |
| 01 Feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 31 Jan 2024 | 55.30 | 55.30 | 53.34 | 53.34 | 53.34 | - |
| 30 Jan 2024 | 55.45 | 55.47 | 55.35 | 55.35 | 55.35 | - |
| 29 Jan 2024 | 54.73 | 55.07 | 54.73 | 55.07 | 55.07 | 10 |
| 26 Jan 2024 | 54.53 | 54.53 | 51.91 | 51.91 | 51.91 | - |
| 25 Jan 2024 | 54.75 | 55.05 | 54.64 | 55.05 | 55.05 | 100 |
| 24 Jan 2024 | 54.86 | 54.87 | 54.80 | 54.80 | 54.80 | 16 |
| 23 Jan 2024 | 54.55 | 54.55 | 54.20 | 54.20 | 54.20 | - |
| 22 Jan 2024 | 51.91 | 53.03 | 51.91 | 53.03 | 53.03 | - |
| 19 Jan 2024 | 53.04 | 53.11 | 53.03 | 53.11 | 53.11 | - |
| 18 Jan 2024 | 52.43 | 52.85 | 52.43 | 52.85 | 52.85 | - |
| 17 Jan 2024 | 52.19 | 52.30 | 52.19 | 52.30 | 52.30 | 5 |
| 16 Jan 2024 | 52.04 | 52.59 | 52.04 | 52.59 | 52.59 | - |
| 15 Jan 2024 | 51.80 | 52.25 | 51.80 | 52.24 | 52.24 | - |
| 12 Jan 2024 | 52.19 | 52.28 | 52.12 | 52.28 | 52.28 | - |
| 11 Jan 2024 | 52.31 | 52.35 | 51.41 | 51.41 | 51.41 | - |
| 10 Jan 2024 | 51.90 | 51.99 | 51.90 | 51.99 | 51.99 | - |
| 09 Jan 2024 | 51.47 | 51.78 | 51.42 | 51.78 | 51.78 | - |
| 08 Jan 2024 | 51.00 | 51.07 | 50.62 | 51.07 | 51.07 | - |
| 05 Jan 2024 | 50.54 | 50.67 | 50.46 | 50.67 | 50.67 | - |
| 04 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 03 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 02 Jan 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 29 Dec 2023 | 52.06 | 52.07 | 52.05 | 52.05 | 52.05 | 199 |
| 28 Dec 2023 | 49.84 | 51.95 | 49.84 | 51.95 | 51.95 | - |
| 27 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 22 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 21 Dec 2023 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 20 Dec 2023 | 49.54 | 49.74 | 49.54 | 49.74 | 49.74 | - |
| 19 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 18 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 15 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 14 Dec 2023 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | - |
| 13 Dec 2023 | 49.00 | 49.54 | 49.00 | 49.54 | 49.54 | - |
| 12 Dec 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 11 Dec 2023 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 08 Dec 2023 | 49.38 | 49.85 | 49.38 | 49.85 | 49.85 | - |
| *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.