Cantourage Group SE (HIGH.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 09 May 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 08 May 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 07 May 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 06 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 03 May 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 02 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 30 Apr 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 29 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 26 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 25 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 24 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Apr 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 22 Apr 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 19 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 18 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 17 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 16 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 15 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 12 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 11 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 10 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 09 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 08 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 05 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 04 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 03 Apr 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 02 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 28 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 27 Mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| 26 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 25 Mar 2024 | 8.04 | 8.34 | 8.04 | 8.34 | 8.34 | 10 |
| 22 Mar 2024 | 7.21 | 7.88 | 7.21 | 7.88 | 7.88 | 210 |
| 21 Mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 20 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 19 Mar 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| 18 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 15 Mar 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| 14 Mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 13 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 12 Mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 11 Mar 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 08 Mar 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 07 Mar 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 06 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 05 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 04 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 01 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 29 Feb 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 28 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 27 Feb 2024 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| 26 Feb 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 20 |
| 23 Feb 2024 | 9.16 | 9.16 | 8.94 | 8.94 | 8.94 | 263 |
| 22 Feb 2024 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 100 |
| 21 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 20 Feb 2024 | 9.60 | 9.60 | 8.65 | 8.65 | 8.65 | 751 |
| 19 Feb 2024 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| 16 Feb 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 15 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 14 Feb 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | - |
| 13 Feb 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 12 Feb 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 09 Feb 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 08 Feb 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| 07 Feb 2024 | 8.85 | 8.85 | 8.48 | 8.48 | 8.48 | 150 |
| 06 Feb 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| 05 Feb 2024 | 7.40 | 11.18 | 7.40 | 10.70 | 10.70 | 300 |
| 02 Feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 01 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 31 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 30 Jan 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 29 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 26 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 25 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 24 Jan 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 23 Jan 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 22 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 19 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 18 Jan 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| 17 Jan 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 16 Jan 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| 15 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 12 Jan 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| 11 Jan 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 10 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 09 Jan 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 08 Jan 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 88 |
| 05 Jan 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 04 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 03 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 02 Jan 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 29 Dec 2023 | 6.88 | 7.12 | 6.88 | 7.09 | 7.09 | 50 |
| 28 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 27 Dec 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 22 Dec 2023 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 21 Dec 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 20 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 19 Dec 2023 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 18 Dec 2023 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 15 Dec 2023 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| *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.