Frankfurt - Delayed Quote EUR

Constellium SE (3OK.F)

9.40
+0.65
+(7.43%)
As of 8:25:52 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.409.409.409.409.403,951
Apr 30, 20258.258.758.258.758.75-
Apr 29, 20257.907.907.907.907.90-
Apr 28, 20258.008.008.008.008.00-
Apr 25, 20258.158.158.158.158.15-
Apr 24, 20257.658.107.658.108.103,951
Apr 23, 20257.207.207.207.207.20-
Apr 22, 20257.157.157.157.157.15-
Apr 17, 20257.407.407.407.407.40-
Apr 16, 20257.207.207.207.207.20-
Apr 15, 20257.407.407.407.407.40-
Apr 14, 20257.007.007.007.007.00-
Apr 11, 20256.956.956.956.956.95-
Apr 10, 20257.907.907.907.907.90-
Apr 9, 20256.758.006.758.008.001,000
Apr 8, 20257.207.557.207.207.20350
Apr 7, 20257.157.157.157.157.15-
Apr 4, 20258.108.108.108.108.10-
Apr 3, 20259.109.109.109.109.10-
Apr 2, 20259.209.209.209.209.20-
Apr 1, 20259.159.159.159.159.15-
Mar 31, 20259.309.309.309.309.30-
Mar 28, 20259.909.909.909.909.90-
Mar 27, 202510.0010.0010.0010.0010.00-
Mar 26, 202510.2010.2010.2010.2010.20-
Mar 25, 202510.3010.3010.3010.3010.30-
Mar 24, 202510.3010.3010.3010.3010.30-
Mar 21, 202510.6010.6010.6010.6010.60-
Mar 20, 202510.8010.8010.8010.8010.80-
Mar 19, 202510.7011.1010.7011.1011.102,791
Mar 18, 202511.0011.0011.0011.0011.00-
Mar 17, 202511.0011.0011.0011.0011.00-
Mar 14, 202510.8010.8010.8010.8010.80-
Mar 13, 202510.8010.8010.8010.8010.80-
Mar 12, 202510.7010.7010.7010.7010.70-
Mar 11, 202510.3010.7010.3010.7010.701,589
Mar 10, 202510.7010.7010.7010.7010.70-
Mar 7, 202510.4010.4010.4010.4010.40-
Mar 6, 20259.909.909.909.909.90-
Mar 5, 20259.459.459.459.459.45-
Mar 4, 202510.0010.009.959.959.95100
Mar 3, 202510.7010.7010.7010.7010.70-
Feb 28, 202510.9010.9010.9010.9010.90-
Feb 27, 202510.9011.4010.9011.4011.401,000
Feb 26, 202510.7010.7010.7010.7010.70-
Feb 25, 202510.1010.1010.1010.1010.10-
Feb 24, 20259.809.809.809.809.80-
Feb 21, 20259.709.709.709.709.70-
Feb 20, 20258.708.708.708.708.70-
Feb 19, 20258.758.758.758.758.751,000
Feb 18, 20258.808.808.808.808.80-
Feb 17, 20258.758.758.758.758.75-
Feb 14, 20259.009.009.009.009.00640
Feb 13, 20259.009.209.009.209.20290
Feb 12, 20258.959.008.959.009.00360
Feb 11, 20259.209.209.209.209.20-
Feb 10, 20259.159.159.159.159.15-
Feb 7, 20259.309.609.309.609.6025
Feb 6, 20259.159.159.159.159.15-
Feb 5, 20259.259.259.259.259.25-
Feb 4, 20259.159.159.159.159.15-
Feb 3, 20259.459.459.459.459.45-
Jan 31, 20259.359.359.359.359.35-
Jan 30, 20259.459.459.459.459.45-
Jan 29, 20259.4010.009.4010.0010.00800
Jan 28, 20259.509.509.509.509.50-
Jan 27, 20259.559.559.559.559.55-
Jan 24, 20259.809.809.809.809.80-
Jan 23, 20259.759.759.759.759.75-
Jan 22, 202510.0010.0010.0010.0010.00-
Jan 21, 202510.2010.2010.2010.2010.20-
Jan 20, 202510.2010.2010.2010.2010.20-
Jan 17, 202510.4010.4010.4010.4010.40-
Jan 16, 202510.3010.3010.3010.3010.30-
Jan 15, 20259.709.709.709.709.70-
Jan 14, 20259.909.909.909.909.90-
Jan 13, 20259.959.959.959.959.95-
Jan 10, 202510.3010.3010.2010.2010.20100
Jan 9, 202510.2010.2010.2010.2010.20-
Jan 8, 20259.959.959.959.959.95-
Jan 7, 20259.909.909.909.909.90-
Jan 6, 202510.0010.0010.0010.0010.00-
Jan 3, 20259.859.859.859.859.85-
Jan 2, 20259.759.759.759.759.75-
Dec 30, 20249.609.609.609.609.60-
Dec 27, 20249.759.759.759.759.75-
Dec 23, 20249.759.759.759.759.75-
Dec 20, 20249.559.559.509.509.5050
Dec 19, 20249.809.809.809.809.80-
Dec 18, 202410.2010.2010.2010.2010.20-
Dec 17, 202410.3010.3010.3010.3010.30-
Dec 16, 202410.4010.4010.4010.4010.40-
Dec 13, 202410.6010.6010.6010.6010.60-
Dec 12, 202410.9010.9010.9010.9010.90-
Dec 11, 202411.0011.0011.0011.0011.00-
Dec 10, 202411.0011.0011.0011.0011.00-
Dec 9, 202410.9010.9010.9010.9010.90-
Dec 6, 202411.0011.0011.0011.0011.00-
Dec 5, 202411.4011.4011.4011.4011.40-
Dec 4, 202411.4011.4011.4011.4011.40-
Dec 3, 202411.7011.7011.7011.7011.70-
Dec 2, 202411.4011.4011.4011.4011.40-
Nov 29, 202411.4011.5011.4011.5011.50300
Nov 28, 202411.4011.4011.4011.4011.40-
Nov 27, 202411.7011.7011.7011.7011.70-
Nov 26, 202411.7011.7011.7011.7011.70-
Nov 25, 202411.5011.5011.5011.5011.50-
Nov 22, 202411.3011.3011.1011.1011.101,500
Nov 21, 202410.9010.9010.9010.9010.90-
Nov 20, 202410.7010.7010.7010.7010.70-
Nov 19, 202410.8010.8010.8010.8010.80-
Nov 18, 202410.7010.7010.7010.7010.70-
Nov 15, 202410.5010.5010.5010.5010.50-
Nov 14, 202410.9010.9010.9010.9010.90-
Nov 13, 202410.9010.9010.9010.9010.90-
Nov 12, 202411.0011.0011.0011.0011.00-
Nov 11, 202411.0011.0011.0011.0011.00-
Nov 8, 202410.9010.9010.9010.9010.90-
Nov 7, 202411.0011.0011.0011.0011.00500
Nov 6, 202410.4010.4010.4010.4010.40-
Nov 5, 202410.2010.2010.1010.1010.10-
Nov 4, 202410.3010.3010.3010.3010.30-
Nov 1, 202410.1010.1010.1010.1010.10-
Oct 31, 202410.3010.6010.3010.6010.60325
Oct 30, 202410.5010.6010.5010.6010.60100
Oct 29, 202410.9010.9010.9010.9010.90-
Oct 28, 202410.5010.5010.5010.5010.50-
Oct 25, 202410.0010.1010.0010.1010.10200
Oct 24, 20249.909.909.909.909.90-
Oct 23, 202413.7013.7010.9010.9010.90223
Oct 22, 202413.0013.0013.0013.0013.00-
Oct 21, 202413.7013.7013.7013.7013.70-
Oct 18, 202413.6013.6013.6013.6013.60-
Oct 17, 202413.6013.6013.6013.6013.60-
Oct 16, 202413.3013.3013.3013.3013.30-
Oct 15, 202413.5013.5013.2013.4013.403,000
Oct 14, 202413.2013.2013.2013.2013.20-
Oct 11, 202413.4013.4013.4013.4013.40-
Oct 10, 202413.0013.0013.0013.0013.00-
Oct 9, 202413.1013.1013.0013.0013.00-
Oct 8, 202413.5013.5013.5013.5013.50-
Oct 7, 202413.6013.6013.6013.6013.60-
Oct 4, 202414.0014.0014.0014.0014.00-
Oct 3, 202414.6014.6014.6014.6014.60-
Oct 2, 202414.8014.8014.8014.8014.80-
Oct 1, 202414.5014.5014.5014.5014.50-
Sep 30, 202415.0015.0015.0015.0015.00-
Sep 27, 202414.8014.8014.8014.8014.80-
Sep 26, 202414.1014.1014.1014.1014.10-
Sep 25, 202414.3014.3014.3014.3014.30-
Sep 24, 202414.4014.4014.4014.4014.40-
Sep 23, 202414.5014.5014.5014.5014.50-
Sep 20, 202414.9014.9014.9014.9014.90-
Sep 19, 202415.0015.0015.0015.0015.00-
Sep 18, 202415.1015.1015.1015.1015.10-
Sep 17, 202414.8014.8014.8014.8014.80-
Sep 16, 202414.8014.8014.8014.8014.80-
Sep 13, 202414.7014.7014.7014.7014.70-
Sep 12, 202414.8014.8014.8014.8014.80-
Sep 11, 202414.3014.3014.3014.3014.30-
Sep 10, 202414.6014.6014.6014.6014.608
Sep 9, 202414.9014.9014.9014.9014.90-
Sep 6, 202414.7014.7014.7014.7014.70-
Sep 5, 202414.3014.3014.3014.3014.30-
Sep 4, 202414.4014.4014.4014.4014.40-
Sep 3, 202415.1015.1015.1015.1015.10-
Sep 2, 202415.1015.1015.1015.1015.10-
Aug 30, 202415.0015.0015.0015.0015.00-
Aug 29, 202414.8014.8014.8014.8014.80-
Aug 28, 202415.0015.0015.0015.0015.0027
Aug 27, 202414.9014.9014.9014.9014.90-
Aug 26, 202414.7014.7014.7014.7014.70-
Aug 23, 202414.3014.3014.3014.3014.30-
Aug 22, 202414.5014.5014.5014.5014.50-
Aug 21, 202414.3014.3014.3014.3014.30-
Aug 20, 202414.5014.5014.5014.5014.50-
Aug 19, 202414.4014.4014.4014.4014.40-
Aug 16, 202414.5014.5014.5014.5014.50-
Aug 15, 202414.4014.4014.4014.4014.40-
Aug 14, 202414.4014.4014.4014.4014.40-
Aug 13, 202413.9013.9013.9013.9013.90-
Aug 12, 202414.3014.3014.3014.3014.30-
Aug 9, 202414.2014.2014.2014.2014.20-
Aug 8, 202413.8013.8013.8013.8013.80-
Aug 7, 202413.9013.9013.9013.9013.90-
Aug 6, 202414.3014.3014.3014.3014.30-
Aug 5, 202414.3014.3013.8013.8013.80125
Aug 2, 202415.3015.3015.0015.0015.00140
Aug 1, 202416.4016.4016.4016.4016.40-
Jul 31, 202415.9016.2015.9016.2016.20-
Jul 30, 202415.8015.8015.8015.8015.80-
Jul 29, 202415.6015.6015.6015.6015.60-
Jul 26, 202415.7015.7015.7015.7015.70-
Jul 25, 202416.0016.0016.0016.0016.00-
Jul 24, 202416.4016.4016.4016.4016.40-
Jul 23, 202416.9016.9016.9016.9016.90-
Jul 22, 202417.1017.2017.1017.2017.20-
Jul 19, 202417.1017.1017.1017.1017.10-
Jul 18, 202417.4017.4017.4017.4017.40-
Jul 17, 202417.8017.8017.8017.8017.80-
Jul 16, 202417.6017.6017.6017.6017.60-
Jul 15, 202417.1017.1017.1017.1017.10-
Jul 12, 202417.3017.3017.3017.3017.30-
Jul 11, 202417.1017.1017.1017.1017.10-
Jul 10, 202417.2017.2017.2017.2017.20-
Jul 9, 202417.5017.5017.5017.5017.50-
Jul 8, 202417.1017.1017.1017.1017.10-
Jul 5, 202417.4017.4017.4017.4017.40-
Jul 4, 202417.5017.5017.5017.5017.50-
Jul 3, 202417.5017.5017.5017.5017.50-
Jul 2, 202417.2017.2017.2017.2017.20-
Jul 1, 202417.4017.4017.4017.4017.40-
Jun 28, 202418.0018.0018.0018.0018.00-
Jun 27, 202418.5018.5018.5018.5018.50-
Jun 26, 202418.7018.7018.7018.7018.70-
Jun 25, 202418.9018.9018.9018.9018.90-
Jun 24, 202418.7018.7018.7018.7018.70-
Jun 21, 202418.6018.6018.6018.6018.60-
Jun 20, 202418.5018.5018.5018.5018.50-
Jun 19, 202418.5018.5018.5018.5018.50-
Jun 18, 202418.6018.6018.6018.6018.60-
Jun 17, 202418.4018.4018.4018.4018.40-
Jun 14, 202418.8018.8018.8018.8018.80-
Jun 13, 202418.9018.9018.9018.9018.90-
Jun 12, 202418.9018.9018.9018.9018.90-
Jun 11, 202418.7018.7018.7018.7018.70-
Jun 10, 202418.3018.3018.3018.3018.30-
Jun 7, 202418.2018.2018.2018.2018.20-
Jun 6, 202418.7018.7018.7018.7018.70-
Jun 5, 202418.8018.8018.8018.8018.80-
Jun 4, 202420.0020.0020.0020.0020.00-
Jun 3, 202419.9019.9019.9019.9019.90-
May 31, 202419.8019.8019.8019.8019.80-
May 30, 202419.8019.8019.8019.8019.80-
May 29, 202420.0020.0020.0020.0020.00-
May 28, 202419.8020.2019.8020.2020.20210
May 27, 202419.9019.9019.9019.9019.90-
May 24, 202419.5019.5019.5019.5019.50-
May 23, 202419.7019.8019.7019.8019.8019
May 22, 202419.9019.9019.9019.9019.90-
May 21, 202419.7019.7019.7019.7019.70-
May 20, 202418.9018.9018.9018.9018.90-
May 17, 202419.1019.1019.1019.1019.10-
May 16, 202418.5018.5018.5018.5018.50-
May 15, 202418.4018.4018.4018.4018.40-
May 14, 202418.6018.6018.6018.6018.60-
May 13, 202418.7018.7018.7018.7018.70-
May 10, 202418.6018.8018.6018.8018.80100
May 9, 202418.5018.5018.5018.5018.50-
May 8, 202418.8018.8018.8018.8018.80-
May 7, 202418.9018.9018.9018.9018.90-
May 6, 202418.7018.7018.7018.7018.70-
May 3, 202418.5018.5018.5018.5018.50-
May 2, 202418.4018.4018.4018.4018.40-
Waiting for permission
Allow microphone access to enable voice search

Try again.