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

Munich - Delayed Quote EUR

Canaan Inc. (35J.MU)

0.6370
-0.0370
(-5.49%)
At close: 5:26:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.67200.67200.63700.63700.6370-
Apr 29, 20250.70800.70800.70800.70800.7080-
Apr 28, 20250.70800.70800.70800.70800.7080-
Apr 25, 20250.69000.70800.69000.70800.70801,750
Apr 24, 20250.57600.57600.57600.57600.5760-
Apr 23, 20250.57600.57600.57600.57600.5760-
Apr 22, 20250.57600.57600.57600.57600.5760-
Apr 17, 20250.57600.57600.57600.57600.5760-
Apr 16, 20250.57600.57600.57600.57600.5760-
Apr 15, 20250.57600.57600.57600.57600.5760-
Apr 14, 20250.57600.57600.57600.57600.5760-
Apr 11, 20250.59000.59000.57600.57600.5760-
Apr 10, 20250.67000.67000.60700.60700.6070-
Apr 9, 20250.65000.65000.62500.62500.6250-
Apr 8, 20250.67000.67000.67000.67000.6700-
Apr 7, 20250.60400.67000.60400.67000.6700-
Apr 4, 20250.73000.73000.70250.70250.7025-
Apr 3, 20250.75750.79000.73250.73250.73257,000
Apr 2, 20250.77000.82250.77000.82250.8225-
Apr 1, 20250.87250.87250.87250.87250.8725-
Mar 31, 20250.87250.87250.87250.87250.8725-
Mar 28, 20250.87250.87250.87250.87250.8725-
Mar 27, 20250.89000.89000.87250.87250.8725-
Mar 26, 20250.97500.97500.97500.97500.9750-
Mar 25, 20250.97000.97500.97000.97500.9750-
Mar 24, 20250.92250.98500.92250.98500.98507,000
Mar 21, 20250.94250.94250.94250.94250.9425-
Mar 20, 20250.94250.94250.94250.94250.9425-
Mar 19, 20250.91000.94250.91000.94250.9425-
Mar 18, 20250.96000.96000.93750.93750.9375-
Mar 17, 20250.98000.98000.96250.96250.9625-
Mar 14, 20250.96500.96500.96500.96500.9650-
Mar 13, 20250.98000.98000.95500.96500.96506,000
Mar 12, 20251.28501.28501.28501.28501.2850-
Mar 11, 20251.28501.28501.28501.28501.2850-
Mar 10, 20251.28501.28501.28501.28501.2850-
Mar 7, 20251.28501.28501.28501.28501.2850-
Mar 6, 20251.28501.28501.28501.28501.2850-
Mar 5, 20251.28501.28501.28501.28501.2850-
Mar 4, 20251.28501.28501.28501.28501.2850-
Mar 3, 20251.28501.28501.28501.28501.2850-
Feb 28, 20251.17001.28501.17001.28501.2850-
Feb 27, 20251.28001.36501.28001.36501.3650-
Feb 26, 20251.27001.34001.27001.29501.29505,000
Feb 25, 20251.53001.53001.53001.53001.5300-
Feb 24, 20251.63501.63501.49501.53001.530016,800
Feb 21, 20251.71001.75001.68001.68001.68001,200
Feb 20, 20251.75001.75001.68001.68001.6800750
Feb 19, 20251.74001.74001.74001.74001.7400-
Feb 18, 20251.74001.74001.74001.74001.7400-
Feb 17, 20251.74001.74001.74001.74001.7400-
Feb 14, 20251.74001.74001.74001.74001.7400-
Feb 13, 20251.74001.74001.74001.74001.7400-
Feb 12, 20251.74001.74001.74001.74001.7400-
Feb 11, 20251.74001.74001.74001.74001.7400-
Feb 10, 20251.74001.74001.74001.74001.7400-
Feb 7, 20251.74001.74001.74001.74001.7400-
Feb 6, 20251.74001.74001.74001.74001.7400-
Feb 5, 20251.79001.79001.74001.74001.74001,900
Feb 4, 20251.86001.86001.84501.84501.8450-
Feb 3, 20251.92001.92001.88501.88501.8850-
Jan 31, 20251.80001.80001.80001.80001.8000-
Jan 30, 20251.80001.80001.80001.80001.8000-
Jan 29, 20251.84001.84001.80001.80001.8000-
Jan 28, 20252.08002.08002.08002.08002.0800-
Jan 27, 20252.08002.08002.08002.08002.0800-
Jan 24, 20252.06002.08002.06002.08002.080015,500
Jan 23, 20251.98001.98001.98001.98001.9800-
Jan 22, 20252.02002.02001.98001.98001.9800-
Jan 21, 20252.02002.02002.00002.00002.0000-
Jan 20, 20252.20002.20002.12002.12002.1200-
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-