Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Cerence Inc (0S6.MU)

8.36
-0.02
(-0.29%)
As of April 29 at 8:00:36 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.000.000.008.368.36-
Apr 28, 20258.388.388.388.388.38-
Apr 25, 20257.777.867.777.867.86300
Apr 24, 20257.157.157.157.157.15-
Apr 23, 20257.077.077.077.077.07-
Apr 22, 20256.216.216.216.216.21-
Apr 17, 20256.546.546.546.546.54-
Apr 16, 20256.546.546.546.546.54-
Apr 15, 20256.546.546.546.546.54-
Apr 14, 20256.546.546.546.546.54-
Apr 11, 20256.546.546.546.546.54-
Apr 10, 20257.237.237.237.237.23-
Apr 9, 20256.176.176.176.176.17-
Apr 8, 20256.356.356.356.356.35-
Apr 7, 20256.036.036.036.036.03-
Apr 4, 20256.946.946.946.946.94-
Apr 3, 20257.227.227.227.227.22-
Apr 2, 20257.227.227.227.227.22-
Apr 1, 20257.227.227.227.227.22-
Mar 31, 20257.277.276.916.916.91300
Mar 28, 20257.947.947.947.947.94-
Mar 27, 20258.778.778.778.778.77-
Mar 26, 20259.139.139.139.139.13-
Mar 25, 20259.139.139.139.139.13-
Mar 24, 20258.898.898.898.898.89-
Mar 21, 20258.878.878.878.878.87-
Mar 20, 20259.049.049.049.049.04-
Mar 19, 20259.069.069.069.069.06-
Mar 18, 20259.369.369.369.369.36-
Mar 17, 20258.888.888.888.888.88-
Mar 14, 20258.828.828.828.828.82-
Mar 13, 20259.219.219.219.219.21-
Mar 12, 20258.729.038.729.039.03500
Mar 11, 20258.428.428.428.428.42-
Mar 10, 20259.499.499.499.499.49-
Mar 7, 20259.879.879.879.879.87-
Mar 6, 20259.929.929.929.929.92-
Mar 5, 20259.929.929.929.929.92-
Mar 4, 202510.0010.0010.0010.0010.00-
Mar 3, 202510.8810.8810.8810.8810.88-
Feb 28, 202511.3111.3111.3111.3111.31-
Feb 27, 202511.4311.4311.4311.4311.43-
Feb 26, 202511.4311.4311.4311.4311.43-
Feb 25, 202511.9411.9411.9411.9411.94-
Feb 24, 202512.0912.1912.0912.1912.19200
Feb 21, 202512.9512.9512.9512.9512.95-
Feb 20, 202513.2013.2013.2013.2013.20-
Feb 19, 202513.2913.2913.2013.2013.20755
Feb 18, 202513.2913.2913.2913.2913.29-
Feb 17, 202513.2913.2913.2913.2913.29-
Feb 14, 202513.8913.8913.8913.8913.89-
Feb 13, 202513.8913.8913.8913.8913.89-
Feb 12, 202514.2414.2414.2414.2414.24-
Feb 11, 202516.0816.0816.0816.0816.08755
Feb 10, 202514.0115.2814.0115.2815.2810
Feb 7, 202512.1512.1512.1512.1512.15-
Feb 6, 202512.5412.5412.2212.2212.22500
Feb 5, 202511.6912.0111.6912.0112.01800
Feb 4, 202511.2711.2711.2011.2011.202
Feb 3, 202511.8811.8811.4011.4011.404
Jan 31, 202513.0313.0313.0313.0313.03-
Jan 30, 202512.9412.9412.9112.9112.9150
Jan 29, 202512.8413.0112.8413.0113.0114
Jan 28, 202512.7012.7012.7012.7012.70-
Jan 27, 202512.7012.7012.7012.7012.70-
Jan 24, 202513.5013.8613.5013.8613.861,408
Jan 23, 202514.0214.0214.0214.0214.02-
Jan 22, 202513.3114.9613.3114.2714.271,620
Jan 21, 202512.2112.2112.2112.2112.21-
Jan 20, 202512.3112.3112.3112.3112.31100
Jan 17, 202512.6812.6812.3912.3912.3980
Jan 16, 202513.0713.1413.0713.1413.14100
Jan 15, 202512.9012.9112.9012.9112.91385
Jan 14, 202513.8114.2213.8114.2214.22150
Jan 13, 202514.8414.8414.8414.8414.84-
Jan 10, 202515.5815.5815.5815.5815.58-
Jan 9, 202515.4115.4115.4115.4115.41-
Jan 8, 202518.3818.3815.3615.3615.3610,850
Jan 7, 202519.4519.9518.2618.3818.382,575
Jan 6, 202519.1524.5819.1519.4519.452,555
Jan 3, 20257.6818.167.6816.0916.09655
Jan 2, 20257.657.657.657.657.65-
Dec 30, 20248.258.258.258.258.25-
Dec 27, 20248.388.388.388.388.38-
Dec 23, 20247.357.357.357.357.35-
Dec 20, 20247.337.337.337.337.33-
Dec 19, 20247.507.507.507.507.50-
Dec 18, 20247.707.707.707.707.70-
Dec 17, 20247.707.707.707.707.70-
Dec 16, 20246.936.936.936.936.93-
Dec 13, 20246.636.636.636.636.63-
Dec 12, 20247.247.247.247.247.24-
Dec 11, 20247.917.917.557.557.5510
Dec 10, 20248.598.598.598.598.59-
Dec 9, 20247.877.877.877.877.87-
Dec 6, 20247.097.097.097.097.09-
Dec 5, 20246.886.886.886.886.88-
Dec 4, 20246.936.936.936.936.93-
Dec 3, 20247.507.507.007.007.00100
Dec 2, 20247.018.107.018.108.10500
Nov 29, 20246.417.016.417.017.01300
Nov 28, 20246.436.436.436.436.43-
Nov 27, 20246.246.506.246.506.504
Nov 26, 20246.806.806.806.806.80-
Nov 25, 20246.936.936.936.936.93-
Nov 22, 20245.515.515.515.515.51-
Nov 21, 20242.732.922.732.922.921,000
Nov 20, 20242.802.802.802.802.80-
Nov 19, 20242.802.802.802.802.80-
Nov 18, 20242.942.942.942.942.94-
Nov 15, 20242.982.982.982.982.98-
Nov 14, 20243.043.043.043.043.04-
Nov 13, 20243.193.193.193.193.19-
Nov 12, 20243.203.203.203.203.20-
Nov 11, 20242.902.902.902.902.904
Nov 8, 20242.962.962.962.962.96-
Nov 7, 20242.962.962.962.962.96-
Nov 6, 20242.962.962.962.962.96-
Nov 5, 20242.822.822.822.822.82-
Nov 4, 20242.822.822.822.822.82-
Nov 1, 20242.792.822.792.822.82700
Oct 31, 20242.872.872.782.782.78900
Oct 30, 20243.053.053.053.053.05-
Oct 29, 20242.972.972.972.972.97-
Oct 28, 20242.722.722.722.722.72-
Oct 25, 20242.592.592.592.592.59-
Oct 24, 20242.682.682.682.682.68-
Oct 23, 20242.752.752.752.752.75-
Oct 22, 20242.752.752.752.752.75-
Oct 21, 20242.752.752.752.752.75500
Oct 18, 20242.922.922.912.912.91400
Oct 17, 20242.992.992.992.992.99-
Oct 16, 20242.862.862.862.862.86-
Oct 15, 20243.033.033.033.033.03-
Oct 14, 20243.053.053.053.053.05-
Oct 11, 20243.013.013.013.013.01-
Oct 10, 20243.403.403.403.403.40-
Oct 9, 20243.413.413.413.413.41-
Oct 8, 20243.453.453.453.453.45-
Oct 7, 20242.422.422.422.422.42-
Oct 4, 20242.422.422.422.422.42-
Oct 3, 20242.552.552.552.552.55-
Oct 2, 20242.702.702.702.702.70-
Oct 1, 20242.832.832.832.832.83-
Sep 30, 20242.612.612.612.612.61-
Sep 27, 20242.382.382.382.382.38-
Sep 26, 20242.232.232.232.232.23-
Sep 25, 20242.312.312.312.312.31-
Sep 24, 20242.242.242.242.242.24-
Sep 23, 20242.242.242.242.242.24-
Sep 20, 20242.372.372.372.372.37-
Sep 19, 20242.302.302.302.302.30-
Sep 18, 20242.222.222.172.172.1769
Sep 17, 20242.302.302.302.302.30-
Sep 16, 20242.592.592.592.592.59-
Sep 13, 20242.562.562.562.562.56-
Sep 12, 20242.592.592.592.592.59-
Sep 11, 20242.502.502.502.502.50-
Sep 10, 20242.682.682.682.682.68-
Sep 9, 20242.682.682.682.682.68-
Sep 6, 20242.702.702.702.702.70-
Sep 5, 20242.772.772.772.772.77-
Sep 4, 20242.882.882.882.882.88-
Sep 3, 20243.013.013.013.013.01-
Sep 2, 20243.013.013.013.013.01-
Aug 30, 20243.103.103.103.103.10-
Aug 29, 20242.932.932.932.932.93-
Aug 28, 20242.932.932.932.932.93-
Aug 27, 20243.083.083.083.083.08-
Aug 26, 20243.203.203.203.203.20-
Aug 23, 20243.053.053.053.053.05-
Aug 22, 20243.153.153.003.003.00351
Aug 21, 20243.093.093.093.093.09-
Aug 20, 20242.832.832.832.832.83-
Aug 19, 20242.502.502.502.502.50-
Aug 16, 20242.422.422.422.422.42-
Aug 15, 20242.232.232.232.232.23-
Aug 14, 20242.272.272.272.272.27-
Aug 13, 20242.212.212.212.212.21-
Aug 12, 20242.332.332.332.332.33-
Aug 9, 20242.602.602.602.602.60-
Aug 8, 20242.182.182.182.182.18-
Aug 7, 20242.222.222.222.222.22-
Aug 6, 20242.302.302.302.302.30-
Aug 5, 20242.372.372.372.372.37-
Aug 2, 20242.662.662.662.662.66-
Aug 1, 20242.982.982.982.982.98-
Jul 31, 20242.982.982.982.982.98-
Jul 30, 20243.003.003.003.003.00-
Jul 29, 20243.003.003.003.003.00-
Jul 26, 20242.922.922.922.922.92-
Jul 25, 20242.822.822.822.822.82-
Jul 24, 20242.912.912.912.912.91-
Jul 23, 20242.872.872.872.872.87-
Jul 22, 20242.812.812.812.812.81-
Jul 19, 20242.812.812.812.812.81-
Jul 18, 20242.902.902.902.902.90-
Jul 17, 20242.902.902.902.902.90-
Jul 16, 20242.862.862.862.862.86-
Jul 15, 20242.862.862.862.862.86-
Jul 12, 20242.912.912.912.912.91-
Jul 11, 20242.742.742.742.742.74-
Jul 10, 20242.742.742.742.742.74-
Jul 9, 20242.822.822.822.822.82-
Jul 8, 20242.822.822.822.822.82-
Jul 5, 20242.812.812.812.812.81-
Jul 4, 20242.822.822.822.822.82-
Jul 3, 20242.862.862.862.862.86-
Jul 2, 20242.652.652.652.652.65-
Jul 1, 20242.612.612.612.612.61-
Jun 28, 20242.602.602.602.602.60-
Jun 27, 20242.622.622.622.622.62-
Jun 26, 20242.492.492.492.492.49-
Jun 25, 20242.882.882.882.882.88-
Jun 24, 20243.013.013.013.013.01-
Jun 21, 20242.802.802.802.802.80-
Jun 20, 20242.802.802.802.802.80-
Jun 19, 20242.802.802.802.802.80-
Jun 18, 20242.802.802.802.802.80-
Jun 17, 20242.812.812.812.812.81-
Jun 14, 20242.832.832.832.832.83-
Jun 13, 20242.962.962.962.962.96-
Jun 12, 20243.023.023.023.023.02-
Jun 11, 20243.023.023.023.023.02-
Jun 10, 20242.812.812.812.812.81-
Jun 7, 20242.832.882.832.882.88150
Jun 6, 20242.882.882.882.882.88-
Jun 5, 20242.992.992.992.992.99-
Jun 4, 20243.143.143.143.143.14-
Jun 3, 20243.263.263.263.263.26-
May 31, 20243.333.333.333.333.33-
May 30, 20243.533.533.533.533.53-
May 29, 20243.493.493.463.463.461
May 28, 20243.003.003.003.003.00-
May 27, 20243.013.013.013.013.01-
May 24, 20243.323.323.323.323.32-
May 23, 20243.793.793.343.343.342,000
May 22, 20243.603.603.603.603.60-
May 21, 20243.683.683.683.683.6830
May 20, 20243.763.763.763.763.76-
May 17, 20244.504.504.504.504.50-
May 16, 20244.574.574.574.574.57-
May 15, 20244.744.744.744.744.74-
May 14, 20244.824.824.824.824.82-
May 13, 20245.055.055.055.055.05-
May 10, 20245.945.985.945.985.9826
May 9, 20248.848.848.848.848.84-
May 8, 20248.848.848.848.848.84-
May 7, 20249.339.339.339.339.33-
May 6, 20249.159.159.159.159.15-
May 3, 20249.049.049.049.049.04-
May 2, 20248.738.738.738.738.73-
Apr 30, 20249.039.038.888.888.88150

Related Tickers

06MA.MU Materialise NV
4.5400
0.00%
 
BRZE Braze, Inc.
31.54
+0.41%
 
DT Dynatrace, Inc.
47.35
+1.92%
 
LMN.V Lumine Group Inc.
44.10
+0.18%
 
SOUN SoundHound AI, Inc.
9.47
-2.77%