Munich - Delayed Quote EUR

Canaan Inc. (35J.MU)

Compare
2.1000
+0.2800
+(15.38%)
At close: January 17 at 5:26:00 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.75501.75501.75501.75501.7550-
Jan 16, 20251.75501.75501.75501.75501.7550-
Jan 15, 20251.75501.75501.75501.75501.7550-
Jan 14, 20251.78001.78001.75501.75501.7550-
Jan 13, 20251.90001.90001.90001.90001.9000-
Jan 10, 20251.82001.90001.82001.90001.9000-
Jan 9, 20251.85001.85001.74501.74501.7450-
Jan 8, 20252.02002.02001.86501.86501.8650-
Jan 7, 20252.10002.10002.10002.10002.1000-
Jan 6, 20252.10002.10002.10002.10002.1000-
Jan 3, 20252.10002.10002.10002.10002.1000-
Jan 2, 20252.10002.10002.10002.10002.1000-
Dec 30, 20242.10002.10002.10002.10002.1000-
Dec 27, 20241.95001.95001.95001.95001.9500-
Dec 23, 20242.19002.19001.95001.95001.95003,741
Dec 20, 20242.08002.26002.08002.26002.2600-
Dec 19, 20242.73002.73002.73002.73002.7300-
Dec 18, 20242.73002.73002.73002.73002.7300-
Dec 17, 20242.73002.73002.73002.73002.7300-
Dec 16, 20242.73002.73002.73002.73002.7300-
Dec 13, 20242.73002.73002.73002.73002.7300-
Dec 12, 20242.58002.86002.58002.73002.73003,000
Dec 11, 20242.04002.04002.04002.04002.0400-
Dec 10, 20242.04002.04002.04002.04002.0400-
Dec 9, 20242.04002.04002.04002.04002.0400-
Dec 6, 20242.04002.04002.04002.04002.0400-
Dec 5, 20242.04002.04002.04002.04002.0400-
Dec 4, 20242.04002.04002.04002.04002.0400-
Dec 3, 20241.96002.04001.96002.04002.0400-
Dec 2, 20242.03002.04001.96001.96001.96004,320
Nov 29, 20241.83001.83001.83001.83001.8300-
Nov 28, 20241.83001.83001.83001.83001.8300-
Nov 27, 20241.83001.83001.83001.83001.8300-
Nov 26, 20241.83001.83001.83001.83001.8300-
Nov 25, 20241.83001.83001.83001.83001.8300-
Nov 22, 20241.67001.83001.67001.83001.8300-
Nov 21, 20241.63001.63001.58001.58001.5800-
Nov 20, 20241.54501.54501.54501.54501.5450-
Nov 19, 20241.46001.54501.46001.54501.54503,000
Nov 18, 20241.46001.46001.46001.46001.4600-
Nov 15, 20241.46001.46001.46001.46001.4600-
Nov 14, 20241.45001.46001.45001.46001.4600-
Nov 13, 20241.53001.53001.53001.53001.5300-
Nov 12, 20241.54001.61001.53001.53001.5300220
Nov 11, 20241.23501.23501.23501.23501.2350-
Nov 8, 20241.33001.33001.23501.23501.2350-
Nov 7, 20241.28001.30501.28001.30501.3050-
Nov 6, 20241.12501.12501.12501.12501.1250-
Nov 5, 20241.12501.12501.12501.12501.1250-
Nov 4, 20241.12501.12501.12501.12501.1250-
Nov 1, 20241.12501.12501.12501.12501.1250-
Oct 31, 20241.26001.26001.12501.12501.1250-
Oct 30, 20241.15001.20501.15001.20501.2050-
Oct 29, 20240.92750.92750.92750.92750.9275-
Oct 28, 20240.92750.92750.92750.92750.9275-
Oct 25, 20240.91000.92750.91000.92750.9275-
Oct 24, 20240.91250.91250.91250.91250.9125-
Oct 23, 20240.91000.91250.91000.91250.9125-
Oct 22, 20240.89000.93000.89000.93000.9300-
Oct 21, 20240.90000.90250.90000.90250.9025-
Oct 18, 20240.92500.92500.92500.92500.9250-
Oct 17, 20240.92500.92500.92500.92500.9250-
Oct 16, 20240.92500.92500.92500.92500.9250-
Oct 15, 20240.92500.92500.92500.92500.9250-
Oct 14, 20240.90000.92500.90000.92500.9250-
Oct 11, 20240.87500.87500.87500.87500.8750-
Oct 10, 20240.89000.89000.87500.87500.8750-
Oct 9, 20240.96250.96250.96250.96250.9625-
Oct 8, 20240.96250.96250.96250.96250.9625-
Oct 7, 20240.95000.96250.95000.96250.9625-
Oct 4, 20240.93000.93000.93000.93000.9300-
Oct 3, 20240.88000.93000.88000.93000.9300-
Oct 2, 20240.87000.87000.87000.87000.8700-
Oct 1, 20240.91000.91000.87000.87000.8700-
Sep 30, 20240.91500.91500.91500.91500.9150-
Sep 27, 20240.91500.91500.91500.91500.9150-
Sep 26, 20240.84000.91500.84000.91500.9150-
Sep 25, 20241.00001.00001.00001.00001.0000-
Sep 24, 20241.00001.00001.00001.00001.0000-
Sep 23, 20241.00001.00001.00001.00001.0000-
Sep 20, 20241.00001.00001.00001.00001.0000-
Sep 19, 20241.01001.01001.00001.00001.0000-
Sep 18, 20240.92000.92000.92000.92000.9200-
Sep 17, 20240.92000.92000.92000.92000.9200-
Sep 16, 20240.91500.91500.91500.91500.9150-
Sep 13, 20240.81500.81500.81500.81500.8150-
Sep 12, 20240.81500.81500.81500.81500.8150-
Sep 11, 20240.81500.81500.81500.81500.8150-
Sep 10, 20240.82000.82000.82000.82000.8200-
Sep 9, 20240.82000.82000.82000.82000.8200-
Sep 6, 20240.84500.84500.84500.84500.8450-
Sep 5, 20240.81000.81000.81000.81000.8100-
Sep 4, 20240.78500.78500.78500.78500.7850-
Sep 3, 20240.81000.81000.81000.81000.8100-
Sep 2, 20240.81500.81500.81500.81500.8150-
Aug 30, 20240.89500.89500.89500.89500.8950-
Aug 29, 20240.86000.86000.86000.86000.8600-
Aug 28, 20240.91000.91000.91000.91000.9100-
Aug 27, 20240.95000.95000.95000.95000.9500-
Aug 26, 20240.87000.87000.87000.87000.8700-
Aug 23, 20240.86500.88500.86500.88500.88501,000
Aug 22, 20240.88000.88000.88000.88000.8800-
Aug 21, 20240.88000.88000.88000.88000.8800-
Aug 20, 20240.87500.87500.87500.87500.8750-
Aug 19, 20240.75000.75000.75000.75000.7500-
Aug 16, 20240.76000.76000.76000.76000.7600-
Aug 15, 20240.77000.77000.77000.77000.7700-
Aug 14, 20240.77000.77000.77000.77000.7700-
Aug 13, 20240.78000.78000.78000.78000.7800-
Aug 12, 20240.80000.80000.80000.80000.8000-
Aug 9, 20240.85500.85500.85500.85500.8550-
Aug 8, 20240.76000.76000.76000.76000.7600-
Aug 7, 20240.78000.78000.78000.78000.7800-
Aug 6, 20240.81500.81500.81500.81500.8150-
Aug 5, 20240.72500.72500.72500.72500.7250-
Aug 2, 20240.90000.90000.90000.90000.9000-
Aug 1, 20240.91000.91000.91000.91000.9100-
Jul 31, 20240.91000.91000.91000.91000.9100-
Jul 30, 20240.91000.91000.91000.91000.9100-
Jul 29, 20240.98000.98000.98000.98000.9800-
Jul 26, 20240.95000.95000.95000.95000.9500-
Jul 25, 20240.93000.93000.93000.93000.9300-
Jul 24, 20241.01001.01001.01001.01001.0100-
Jul 23, 20241.04001.04001.04001.04001.0400-
Jul 22, 20241.10001.10001.10001.10001.1000-
Jul 19, 20241.07001.07001.07001.07001.0700-
Jul 18, 20241.08001.08001.08001.08001.0800-
Jul 17, 20241.08001.08001.08001.08001.0800-
Jul 16, 20241.07001.07001.07001.07001.0700-
Jul 15, 20241.05001.05001.05001.05001.0500-
Jul 12, 20240.94000.94000.94000.94000.9400-
Jul 11, 20240.93000.93000.93000.93000.9300-
Jul 10, 20240.94000.94000.94000.94000.9400-
Jul 9, 20240.96000.96000.96000.96000.9600-
Jul 8, 20240.91000.91000.91000.91000.9100-
Jul 5, 20240.89000.89000.89000.89000.8900-
Jul 4, 20240.91000.91000.91000.91000.9100-
Jul 3, 20240.91000.91000.91000.91000.9100-
Jul 2, 20240.94000.94000.94000.94000.9400-
Jul 1, 20240.97000.97000.96000.96000.960012,000
Jun 28, 20240.96000.96000.96000.96000.9600-
Jun 27, 20240.97000.97000.97000.97000.9700-
Jun 26, 20240.99000.99000.99000.99000.9900-
Jun 25, 20240.96000.96000.96000.96000.9600-
Jun 24, 20241.00001.00001.00001.00001.0000-
Jun 21, 20241.04001.04000.99000.99000.9900800
Jun 20, 20241.06001.07001.06001.07001.0700500
Jun 19, 20241.06001.06001.06001.06001.0600-
Jun 18, 20241.15001.15001.15001.15001.1500-
Jun 17, 20240.96000.96000.96000.96000.96004,000
Jun 14, 20240.97000.98000.97000.98000.98002,300
Jun 13, 20240.95000.95000.95000.95000.9500-
Jun 12, 20240.98000.98000.98000.98000.9800-
Jun 11, 20240.95000.95000.95000.95000.9500-
Jun 10, 20240.95000.95000.95000.95000.9500-
Jun 7, 20240.92000.92000.92000.92000.9200-
Jun 6, 20240.87000.87000.87000.87000.8700-
Jun 5, 20240.88000.88000.88000.88000.8800-
Jun 4, 20240.90000.90000.90000.90000.9000-
Jun 3, 20240.95000.95000.95000.95000.9500-
May 31, 20240.94000.94000.94000.94000.9400-
May 30, 20240.96000.96000.96000.96000.9600-
May 29, 20240.91000.91000.91000.91000.9100-
May 28, 20240.94000.94000.94000.94000.9400-
May 27, 20240.94000.94000.94000.94000.9400-
May 24, 20240.93000.93000.93000.93000.9300-
May 23, 20240.99000.99000.99000.99000.9900-
May 22, 20241.03001.03001.03001.03001.0300-
May 21, 20241.15001.15001.15001.15001.1500-
May 20, 20241.01001.01001.01001.01001.0100-
May 17, 20241.09001.09001.09001.09001.0900-
May 16, 20240.99000.99000.99000.99000.9900-
May 15, 20240.86000.86000.86000.86000.8600-
May 14, 20240.84000.84000.84000.84000.8400-
May 13, 20240.86000.86000.86000.86000.8600-
May 10, 20240.78000.78000.78000.78000.7800-
May 9, 20240.78000.78000.78000.78000.7800-
May 8, 20240.77000.77000.77000.77000.7700-
May 7, 20240.82000.82000.82000.82000.8200-
May 6, 20240.81000.81000.81000.81000.8100-
May 3, 20240.83000.83000.83000.83000.8300-
May 2, 20240.81000.81000.81000.81000.8100-
Apr 30, 20240.88000.88000.88000.88000.8800-
Apr 29, 20240.80000.80000.80000.80000.8000-
Apr 26, 20240.86000.86000.86000.86000.8600-
Apr 25, 20240.90000.90000.90000.90000.9000-
Apr 24, 20240.89000.89000.89000.89000.8900-
Apr 23, 20240.90000.90000.90000.90000.9000-
Apr 22, 20240.74500.74500.74500.74500.7450-
Apr 19, 20240.98000.98000.98000.98000.9800-
Apr 18, 20240.98000.98000.98000.98000.9800-
Apr 17, 20241.03001.03001.03001.03001.0300-
Apr 16, 20241.04001.04001.04001.04001.0400-
Apr 15, 20241.11001.11001.11001.11001.1100-
Apr 12, 20241.17001.17001.17001.17001.1700-
Apr 11, 20241.16001.16001.16001.16001.1600-
Apr 10, 20241.17001.17001.17001.17001.1700-
Apr 9, 20241.18001.18001.18001.18001.1800-
Apr 8, 20241.22001.22001.22001.22001.2200-
Apr 5, 20241.17001.17001.17001.17001.1700-
Apr 4, 20241.18001.18001.18001.18001.1800-
Apr 3, 20241.21001.21001.21001.21001.2100-
Apr 2, 20241.27001.27001.27001.27001.2700-
Mar 28, 20241.31001.31001.31001.31001.3100-
Mar 27, 20241.30001.30001.30001.30001.3000-
Mar 26, 20241.32001.32001.32001.32001.3200-
Mar 25, 20241.34001.34001.34001.34001.3400-
Mar 22, 20241.38001.38001.38001.38001.3800-
Mar 21, 20241.49001.49001.49001.49001.4900-
Mar 20, 20241.13001.13001.13001.13001.1300-
Mar 19, 20241.17001.17001.17001.17001.1700-
Mar 18, 20241.27001.27001.27001.27001.2700-
Mar 15, 20241.14001.14001.14001.14001.1400-
Mar 14, 20241.24001.24001.24001.24001.2400-
Mar 13, 20241.30001.30001.30001.30001.3000-
Mar 12, 20241.31001.31001.31001.31001.3100-
Mar 11, 20241.51001.51001.51001.51001.5100-
Mar 8, 20241.34001.34001.34001.34001.3400-
Mar 7, 20241.43001.43001.43001.43001.4300-
Mar 6, 20241.50001.50001.50001.50001.5000-
Mar 5, 20241.41001.41001.41001.41001.4100-
Mar 4, 20241.54001.54001.54001.54001.5400-
Mar 1, 20241.51001.51001.51001.51001.5100-
Feb 29, 20241.74001.74001.74001.74001.7400-
Feb 28, 20241.73001.73001.73001.73001.7300-
Feb 27, 20241.89001.89001.89001.89001.8900-
Feb 26, 20241.61001.61001.61001.61001.6100-
Feb 23, 20241.73001.73001.73001.73001.7300-
Feb 22, 20241.77001.77001.77001.77001.7700-
Feb 21, 20241.78001.78001.78001.78001.7800-
Feb 20, 20242.06002.06002.06002.06002.0600-
Feb 19, 20242.10002.10002.10002.10002.1000-
Feb 16, 20242.18002.18002.18002.18002.1800-
Feb 15, 20242.28002.28002.28002.28002.2800-
Feb 14, 20241.75001.75001.75001.75001.7500-
Feb 13, 20241.75001.75001.75001.75001.7500-
Feb 12, 20241.51001.51001.51001.51001.5100-
Feb 9, 20241.47001.53001.47001.53001.53002,500
Feb 8, 20241.21001.21001.21001.21001.2100-
Feb 7, 20241.16001.16001.16001.16001.1600-
Feb 6, 20241.10001.10001.10001.10001.1000-
Feb 5, 20241.22001.22001.22001.22001.2200-
Feb 2, 20241.27001.27001.27001.27001.2700-
Feb 1, 20241.30001.30001.30001.30001.3000-
Jan 31, 20241.39001.39001.39001.39001.3900-
Jan 30, 20241.53001.53001.53001.53001.5300-
Jan 29, 20241.49001.49001.49001.49001.4900-
Jan 26, 20241.34001.34001.34001.34001.3400-
Jan 25, 20241.42001.42001.42001.42001.4200-
Jan 24, 20241.47001.47001.47001.47001.4700-
Jan 23, 20241.51001.51001.51001.51001.5100-
Jan 22, 20241.62001.62001.62001.62001.6200-
Jan 19, 20241.66001.66001.66001.66001.6600-
Jan 18, 20241.74001.74001.74001.74001.7400-
Jan 17, 20241.85001.85001.85001.85001.8500-

Related Tickers

RQ0.MU D-Wave Quantum Inc
5.40
-5.36%
 
RQ0.SG D-Wave Quantum Inc
5.20
-9.91%
 
RQ0.DU D-Wave Quantum Inc
5.45
-2.33%
 
RQ0.F D-Wave Quantum Inc.
5.11
-12.08%
 
SSYS Stratasys Ltd.
8.98
-0.44%
 
XBOT.V Realbotix Corp.
0.4600
-19.30%
 
BTCT BTC Digital Ltd.
8.26
+73.53%
 
RGTIW Rigetti Computing, Inc.
4.1500
-21.40%
 
ANET Arista Networks Inc
119.95
+1.54%
 
RGTI Rigetti Computing, Inc.
9.83
-12.54%