Frankfurt - Delayed Quote EUR

Cerence Inc. (0S6.F)

Compare
13.09
+0.45
+(3.56%)
At close: January 31 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.9213.0912.9113.0913.091,940
Jan 30, 202512.5513.2212.4012.6412.641,940
Jan 29, 202512.6312.8012.5812.8012.801,500
Jan 28, 202512.3912.4412.2412.2412.24-
Jan 27, 202512.6012.6012.1412.1412.142,395
Jan 24, 202513.1213.1513.0913.1513.15-
Jan 23, 202514.5014.5013.6213.6213.621,129
Jan 22, 202513.5015.9713.2114.5214.525,034
Jan 21, 202511.7013.0611.7012.9612.961,860
Jan 20, 202512.4512.4511.7812.3012.30250
Jan 17, 202512.5712.5712.5012.5012.502,060
Jan 16, 202513.0513.4412.4012.4012.4020
Jan 15, 202512.4113.0312.1412.7012.702,170
Jan 14, 202513.5314.0812.5712.5712.57114
Jan 13, 202515.0015.0012.9412.9412.941,740
Jan 10, 202514.0314.5814.0014.0014.003,074
Jan 9, 202515.9016.3815.1615.1615.161,425
Jan 8, 202517.4017.7515.0015.1015.109,062
Jan 7, 202518.7519.9117.6819.1319.13250
Jan 6, 202520.0025.1119.2219.3619.3610,373
Jan 3, 20257.5718.797.5618.4218.426,418
Jan 2, 20257.467.497.467.477.47-
Dec 30, 20248.128.498.128.148.14100
Dec 27, 20248.798.798.228.228.221,020
Dec 23, 20247.237.237.197.197.1920
Dec 20, 20247.117.396.916.916.911,000
Dec 19, 20247.267.267.137.137.13-
Dec 18, 20247.587.697.587.697.69-
Dec 17, 20247.647.787.627.787.78518
Dec 16, 20246.846.856.746.746.74-
Dec 13, 20246.396.406.396.406.40-
Dec 12, 20246.997.086.997.087.08-
Dec 11, 20247.747.747.727.727.72-
Dec 10, 20248.578.588.408.408.40-
Dec 9, 20247.838.257.838.108.101,500
Dec 6, 20247.067.077.057.057.05-
Dec 5, 20246.656.776.656.776.77-
Dec 4, 20246.696.736.696.736.73-
Dec 3, 20247.327.327.027.027.02-
Dec 2, 20246.908.256.908.258.253,000
Nov 29, 20246.176.326.176.286.28200
Nov 28, 20246.176.236.166.236.23-
Nov 27, 20246.046.045.915.915.91-
Nov 26, 20246.666.666.206.206.208,000
Nov 25, 20246.887.366.886.946.941,205
Nov 22, 20245.585.595.405.405.401,000
Nov 21, 20242.655.782.645.785.783,850
Nov 20, 20242.762.772.732.732.73-
Nov 19, 20242.722.722.632.632.63-
Nov 18, 20242.892.892.892.892.89840
Nov 15, 20242.892.892.802.802.80-
Nov 14, 20242.972.972.842.842.84-
Nov 13, 20243.103.113.103.113.11-
Nov 12, 20243.173.173.053.053.05-
Nov 11, 20242.882.882.822.822.82-
Nov 8, 20242.922.922.862.862.86-
Nov 7, 20242.892.892.832.832.83-
Nov 6, 20242.932.942.832.862.86100
Nov 5, 20242.762.762.682.682.68-
Nov 4, 20242.762.762.652.652.65-
Nov 1, 20242.752.832.692.832.83-
Oct 31, 20242.792.792.722.732.73-
Oct 30, 20243.013.012.852.852.852,520
Oct 29, 20243.043.102.883.103.101,200
Oct 28, 20242.682.862.602.862.8635
Oct 25, 20242.522.522.492.492.49-
Oct 24, 20242.602.612.502.502.50-
Oct 23, 20242.722.722.632.632.63-
Oct 22, 20242.702.702.622.622.62-
Oct 21, 20242.672.672.612.612.61-
Oct 18, 20242.832.842.772.772.77-
Oct 17, 20242.972.972.902.902.90-
Oct 16, 20242.782.782.692.692.69-
Oct 15, 20242.952.952.852.852.85-
Oct 14, 20243.023.102.962.962.9630
Oct 11, 20242.922.922.862.862.86-
Oct 10, 20243.313.313.143.143.14-
Oct 9, 20243.363.363.293.293.29-
Oct 8, 20243.413.423.323.323.32-
Oct 7, 20242.393.552.383.553.558,540
Oct 4, 20242.352.362.322.322.324
Oct 3, 20242.482.482.402.402.40-
Oct 2, 20242.622.632.542.542.54-
Oct 1, 20242.802.812.682.682.68-
Sep 30, 20242.592.592.542.542.5425
Sep 27, 20242.352.362.322.322.32-
Sep 26, 20242.172.172.132.132.13-
Sep 25, 20242.292.292.242.242.24-
Sep 24, 20242.222.222.212.212.21-
Sep 23, 20242.122.152.122.152.151,015
Sep 20, 20242.352.352.312.312.31-
Sep 19, 20242.282.282.242.242.24-
Sep 18, 20242.152.162.122.122.12-
Sep 17, 20242.242.272.242.272.27-
Sep 16, 20242.562.562.502.502.50-
Sep 13, 20242.492.492.452.452.45-
Sep 12, 20242.562.572.502.502.50-
Sep 11, 20242.432.442.372.372.37-
Sep 10, 20242.612.612.552.552.55-
Sep 9, 20242.612.622.612.612.61-
Sep 6, 20242.622.672.602.672.67-
Sep 5, 20242.682.702.622.622.62-
Sep 4, 20242.792.802.702.702.70-
Sep 3, 20242.992.992.992.992.99-
Sep 2, 20242.922.982.912.982.98-
Aug 30, 20243.073.083.043.043.04-
Aug 29, 20242.912.922.862.862.86-
Aug 28, 20242.842.872.842.872.87-
Aug 27, 20243.003.002.852.852.85-
Aug 26, 20243.173.223.173.223.221,005
Aug 23, 20243.023.022.952.952.95-
Aug 22, 20243.133.132.922.922.928,000
Aug 21, 20243.063.063.023.023.02-
Aug 20, 20242.802.802.722.722.72-
Aug 19, 20242.472.472.452.452.45-
Aug 16, 20242.402.402.402.402.40-
Aug 15, 20242.172.222.172.222.22-
Aug 14, 20242.242.242.212.212.21-
Aug 13, 20242.152.162.092.092.0936
Aug 12, 20242.262.292.262.292.29-
Aug 9, 20242.582.582.472.472.47-
Aug 8, 20242.132.792.112.622.624,000
Aug 7, 20242.152.152.092.092.09-
Aug 6, 20242.222.222.182.182.18-
Aug 5, 20242.322.332.102.102.10-
Aug 2, 20242.582.582.572.572.57-
Aug 1, 20242.902.912.802.802.80-
Jul 31, 20242.902.902.782.782.78-
Jul 30, 20242.952.992.952.992.99-
Jul 29, 20242.982.982.892.892.8920
Jul 26, 20242.892.932.892.932.93-
Jul 25, 20242.752.752.702.702.70-
Jul 24, 20242.872.882.792.792.79-
Jul 23, 20242.842.842.742.812.8170
Jul 22, 20242.762.762.652.652.65-
Jul 19, 20242.722.722.642.642.64-
Jul 18, 20242.852.882.852.882.88-
Jul 17, 20242.862.862.752.752.75-
Jul 16, 20242.802.852.792.852.85-
Jul 15, 20242.782.782.702.702.70-
Jul 12, 20242.882.882.792.792.797
Jul 11, 20242.662.662.592.592.59-
Jul 10, 20242.662.692.662.692.69-
Jul 9, 20242.752.752.672.672.67-
Jul 8, 20242.792.902.742.742.7450
Jul 5, 20242.742.812.742.772.771,050
Jul 4, 20242.752.762.672.672.67-
Jul 3, 20242.842.852.832.852.85-
Jul 2, 20242.622.622.532.532.53-
Jul 1, 20242.592.612.582.612.61-
Jun 28, 20242.542.542.432.432.43-
Jun 27, 20242.602.602.532.532.53-
Jun 26, 20242.462.462.372.382.3830
Jun 25, 20242.802.842.802.842.84-
Jun 24, 20243.103.102.862.862.86100
Jun 21, 20242.772.812.772.812.81-
Jun 20, 20242.752.782.752.782.78-
Jun 19, 20242.722.752.722.752.75-
Jun 18, 20242.722.722.682.682.68-
Jun 17, 20242.732.732.632.632.63-
Jun 14, 20242.752.792.742.792.79-
Jun 13, 20242.882.882.812.812.81-
Jun 12, 20242.932.932.882.882.88-
Jun 11, 20242.993.022.993.023.02100
Jun 10, 20242.722.722.662.662.66-
Jun 7, 20242.752.782.752.772.778
Jun 6, 20242.792.792.732.732.73-
Jun 5, 20242.902.902.792.792.79-
Jun 4, 20243.043.042.962.962.96-
Jun 3, 20243.163.163.113.123.121
May 31, 20243.243.243.163.163.16-
May 30, 20243.503.503.393.393.39-
May 29, 20243.643.643.283.283.28525
May 28, 20242.923.512.883.513.51100
May 27, 20242.922.922.842.842.84-
May 24, 20243.223.223.123.123.12-
May 23, 20243.763.763.633.633.63-
May 22, 20243.553.553.373.373.37-
May 21, 20243.643.643.473.473.47-
May 20, 20243.653.653.593.593.59-
May 17, 20244.384.434.374.434.43-
May 16, 20244.464.464.324.324.32-
May 15, 20244.614.614.424.424.42-
May 14, 20244.694.694.524.524.52-
May 13, 20244.914.914.914.914.91-
May 10, 20245.795.795.645.645.64-
May 9, 20248.718.717.107.107.10-
May 8, 20248.608.608.558.558.55-
May 7, 20249.219.219.029.029.02-
May 6, 20249.069.249.059.249.241
May 3, 20248.939.008.939.009.00-
May 2, 20248.498.568.498.568.56-
Apr 30, 20248.838.848.828.848.84-
Apr 29, 20248.918.958.918.958.95-
Apr 26, 20248.698.698.668.668.66-
Apr 25, 20249.169.229.159.229.22-
Apr 24, 20248.988.988.958.958.95-
Apr 23, 20248.868.908.858.908.90-
Apr 22, 20249.599.679.299.299.292
Apr 19, 20249.469.499.339.339.33119
Apr 18, 20249.929.929.919.929.92-
Apr 17, 202410.8310.8310.4310.4510.4594
Apr 16, 202412.4612.4612.4612.4612.46-
Apr 15, 202412.3812.4612.3812.4612.46-
Apr 12, 202412.5712.5712.4712.4712.47-
Apr 11, 202412.0012.0212.0012.0212.02-
Apr 10, 202413.0213.0312.7512.7512.75500
Apr 9, 202412.7112.7412.6912.7412.74-
Apr 8, 202412.8712.9412.8712.9412.94-
Apr 5, 202413.1013.1413.0813.1413.14-
Apr 4, 202413.3513.8913.3413.4113.4120
Apr 3, 202413.5413.5613.5113.5113.51-
Apr 2, 202414.0314.0414.0014.0014.0060
Mar 28, 202414.0414.3214.0414.3214.32-
Mar 27, 202413.0913.3013.0913.3013.30-
Mar 26, 202413.0513.0613.0413.0413.04-
Mar 25, 202413.2913.3113.1013.1013.10-
Mar 22, 202413.6013.6413.4813.4813.48-
Mar 21, 202413.4113.4613.4113.4213.4294
Mar 20, 202413.0213.0312.9913.0113.01-
Mar 19, 202412.9813.4012.9412.9412.9410
Mar 18, 202413.3713.3813.3713.3813.38-
Mar 15, 202413.1513.1713.1513.1513.15-
Mar 14, 202413.6713.6713.3113.3113.31-
Mar 13, 202413.7113.7113.6913.7113.71-
Mar 12, 202413.3413.5113.3113.5113.51-
Mar 11, 202413.2213.2212.8512.9012.90307
Mar 8, 202412.6512.6712.6412.6412.64-
Mar 7, 202412.5412.7212.5412.7212.72-
Mar 6, 202412.6512.7812.6512.7812.7830
Mar 5, 202413.2113.2313.1813.2313.2375
Mar 4, 202413.3913.5313.3913.5313.53-
Mar 1, 202413.5713.5713.5513.5513.55-
Feb 29, 202413.2213.3413.1713.3413.34-
Feb 28, 202413.4513.4513.3013.3013.301,200
Feb 27, 202413.1613.2113.1513.2113.21-
Feb 26, 202412.7912.8112.7112.8112.81-
Feb 23, 202413.1713.2313.1613.2313.23100
Feb 22, 202413.4913.6013.4913.6013.60-
Feb 21, 202413.9713.9713.9113.9113.91-
Feb 20, 202414.1314.1314.0014.0014.00-
Feb 19, 202414.1614.2114.1614.2114.21-
Feb 16, 202414.5714.5814.5614.5614.56-
Feb 15, 202414.7814.7814.1314.3314.33125
Feb 14, 202414.1614.2914.1414.2914.299
Feb 13, 202415.0315.5614.8214.8214.8232
Feb 12, 202415.1615.1815.1515.1815.1822
Feb 9, 202419.2919.2919.2919.2919.29-
Feb 8, 202419.2919.2919.2919.2919.29-
Feb 7, 202419.2919.2919.2919.2919.29-
Feb 6, 202418.2919.8118.2719.2919.29102
Feb 5, 202418.5018.5718.5018.5718.57-
Feb 2, 202418.3318.3618.3118.3218.3213
Feb 1, 202418.2718.2918.2718.2918.29-
Jan 31, 202418.5318.5318.3518.3518.35-

Related Tickers

ADSK.VI Autodesk, Inc.
304.60
+2.52%
 
QGSI QuantGate Systems Inc.
0.0272
0.00%
 
IDEX.OL IDEX Biometrics ASA
0.0997
+2.78%
 
GBG.L GB Group plc
348.80
+1.51%
 
AWRE Aware, Inc.
1.6300
0.00%
 
AICOF Generative AI Solutions Corp.
0.1400
-12.50%
 
AUUD Auddia Inc.
0.4680
-1.47%
 
TKMO Tekumo, Inc.
0.0003
-25.00%
 
SWVL Swvl Holdings Corp.
5.28
-0.19%
 
RDZN Roadzen, Inc.
1.4400
-2.04%