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

Frankfurt - Delayed Quote EUR

2CRSI S.A. (52C.F)

3.5400
-0.0050
(-0.14%)
As of 8:18:40 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20253.54003.54003.54003.54003.54005,870
Apr 17, 20253.54503.54503.54503.54503.5450-
Apr 16, 20253.56003.56003.56003.56003.5600-
Apr 15, 20253.67003.67003.67003.67003.6700-
Apr 14, 20253.61003.61003.61003.61003.6100-
Apr 11, 20253.50003.50003.50003.50003.5000-
Apr 10, 20253.39503.39503.39503.39503.3950-
Apr 9, 20253.50003.50003.44003.44003.44005,870
Apr 8, 20253.40503.40503.40503.40503.4050-
Apr 7, 20253.12503.12503.12503.12503.1250-
Apr 4, 20253.50003.50003.50003.50003.5000-
Apr 3, 20253.55503.55503.55503.55503.5550-
Apr 2, 20253.85503.85503.85503.85503.8550-
Apr 1, 20253.79003.79003.79003.79003.7900-
Mar 31, 20253.94003.94003.94003.94003.9400-
Mar 28, 20254.38004.38004.38004.38004.3800-
Mar 27, 20254.53504.53504.53504.53504.5350-
Mar 26, 20254.60504.60504.60504.60504.6050-
Mar 25, 20254.53004.53004.53004.53004.5300-
Mar 24, 20254.71004.71004.71004.71004.7100-
Mar 21, 20254.67504.67504.67504.67504.6750-
Mar 20, 20254.74504.74504.74504.74504.7450-
Mar 19, 20254.90504.90504.90504.90504.905010
Mar 18, 20254.49504.49504.49504.49504.4950-
Mar 17, 20254.23504.23504.23504.23504.2350-
Mar 14, 20254.20504.20504.20504.20504.2050-
Mar 13, 20254.26004.26004.26004.26004.2600-
Mar 12, 20254.03504.03504.03504.03504.0350-
Mar 11, 20254.11004.11004.11004.11004.1100-
Mar 10, 20254.30004.30004.19004.19004.19001,187
Mar 7, 20254.36004.36004.36004.36004.3600-
Mar 6, 20254.24504.24504.24504.24504.2450-
Mar 5, 20254.17004.17004.17004.17004.1700-
Mar 4, 20254.72504.72504.72504.72504.7250-
Mar 3, 20254.65004.65004.65004.65004.6500-
Feb 28, 20254.79504.79504.79504.79504.7950-
Feb 27, 20254.75504.75504.75504.75504.7550-
Feb 26, 20254.82004.85004.82004.85004.8500399
Feb 25, 20254.79504.89004.79504.89004.8900340
Feb 24, 20255.00005.00005.00005.00005.0000-
Feb 21, 20254.70004.70004.70004.70004.7000-
Feb 20, 20254.71504.71504.71504.71504.7150-
Feb 19, 20254.91004.91004.91004.91004.9100-
Feb 18, 20255.06005.06005.06005.06005.0600-
Feb 17, 20254.56505.04004.56505.04005.04005,000
Feb 14, 20254.32504.32504.32504.32504.3250-
Feb 13, 20254.21504.30004.21504.30004.3000300
Feb 12, 20254.38504.38504.38504.38504.3850-
Feb 11, 20254.17004.17004.17004.17004.1700-
Feb 10, 20253.85003.85003.85003.85003.8500-
Feb 7, 20253.85003.85003.85003.85003.8500-
Feb 6, 20253.98003.98003.98003.98003.9800-
Feb 5, 20253.88503.88503.88503.88503.8850-
Feb 4, 20253.87003.87003.87003.87003.8700-
Feb 3, 20253.83003.83003.83003.83003.8300-
Jan 31, 20253.90003.90003.90003.90003.9000-
Jan 30, 20253.88003.88003.88003.88003.8800-
Jan 29, 20253.85003.85003.85003.85003.8500-
Jan 28, 20253.78503.78503.78503.78503.7850-
Jan 27, 20254.12504.12504.12504.12504.1250-
Jan 24, 20254.11504.11504.11504.11504.1150-
Jan 23, 20254.13504.13504.13504.13504.1350-
Jan 22, 20253.99004.23003.99004.23004.230012
Jan 21, 20254.01504.01504.01504.01504.0150-
Jan 20, 20254.02004.02004.02004.02004.0200-
Jan 17, 20254.06504.06504.06504.06504.0650-
Jan 16, 20254.09004.09004.09004.09004.0900-
Jan 15, 20254.01004.01004.01004.01004.0100-
Jan 14, 20254.02504.02504.02504.02504.0250-
Jan 13, 20254.13504.13504.13504.13504.1350-
Jan 10, 20254.29504.29504.11504.11504.115025
Jan 9, 20254.45504.45504.45504.45504.4550-
Jan 8, 20254.41504.41504.41504.41504.4150-
Jan 7, 20254.51504.51504.51504.51504.5150500
Jan 6, 20254.38004.38004.38004.38004.3800500
Jan 3, 20253.95503.95503.95503.95503.9550-
Jan 2, 20253.91003.91003.91003.91003.9100-
Dec 30, 20243.95003.95503.95003.95503.955019
Dec 27, 20243.88003.88003.88003.88003.8800-
Dec 23, 20243.85003.88003.81003.88003.88002,174
Dec 20, 20243.84003.89503.84003.89503.895075
Dec 19, 20243.89003.89003.89003.89003.8900-
Dec 18, 20243.97003.97003.97003.97003.9700-
Dec 17, 20244.00504.01004.00504.01004.01001,865
Dec 16, 20244.01504.01504.01504.01504.0150-
Dec 13, 20244.04504.04504.04504.04504.0450-
Dec 12, 20243.91003.91003.91003.91003.9100-
Dec 11, 20243.86003.86003.86003.86003.8600-
Dec 10, 20243.82503.82503.82503.82503.8250-
Dec 9, 20243.85003.85003.85003.85003.8500-
Dec 6, 20243.91003.91003.91003.91003.9100-
Dec 5, 20243.79503.79503.79503.79503.7950-
Dec 4, 20243.77503.77503.77503.77503.7750-
Dec 3, 20243.58503.58503.58503.58503.5850-
Dec 2, 20243.71503.71503.71503.71503.7150-
Nov 29, 20243.80003.80003.80003.80003.8000-
Nov 28, 20243.71503.71503.71503.71503.7150-
Nov 27, 20243.88003.88003.78503.78503.78501,834
Nov 26, 20243.97003.97003.97003.97003.9700-
Nov 25, 20244.05004.05004.05004.05004.0500-
Nov 22, 20243.98003.98003.98003.98003.9800-
Nov 21, 20243.95003.95003.95003.95003.9500-
Nov 20, 20244.04004.04004.04004.04004.0400-
Nov 19, 20244.09004.10004.09004.10004.1000439
Nov 18, 20243.95003.95003.95003.95003.9500-
Nov 15, 20243.97003.97003.97003.97003.9700-
Nov 14, 20243.85503.85503.85503.85503.8550-
Nov 13, 20244.01004.01004.01004.01004.0100-
Nov 12, 20244.27004.27004.27004.27004.2700-
Nov 11, 20244.19504.19504.19504.19504.1950-
Nov 8, 20244.11004.11004.11004.11004.1100-
Nov 7, 20244.17004.32004.17004.32004.3200222
Nov 6, 20244.26504.26504.26504.26504.2650-
Nov 5, 20243.99003.99003.99003.99003.9900-
Nov 4, 20243.81003.81003.81003.81003.8100-
Nov 1, 20243.95003.95003.95003.95003.9500-
Oct 31, 20243.75503.75503.75503.75503.7550-
Oct 30, 20243.78503.78503.78503.78503.7850-
Oct 29, 20243.80003.80003.80003.80003.8000-
Oct 28, 20243.76003.76003.76003.76003.7600-
Oct 25, 20243.75503.75503.75503.75503.7550-
Oct 24, 20243.78003.78003.78003.78003.7800-
Oct 23, 20243.92003.93503.92003.93503.93502,724
Oct 22, 20243.83003.83003.83003.83003.8300-
Oct 21, 20243.84003.84003.84003.84003.8400-
Oct 18, 20243.89003.89003.89003.89003.8900-
Oct 17, 20243.93003.93003.93003.93003.9300-
Oct 16, 20243.96503.96503.96503.96503.9650-
Oct 15, 20243.89003.89003.89003.89003.8900-
Oct 14, 20243.85003.85003.85003.85003.8500-
Oct 11, 20243.62503.62503.62503.62503.6250-
Oct 10, 20243.69503.69503.69503.69503.6950-
Oct 9, 20243.77503.77503.77503.77503.7750-
Oct 8, 20243.74503.74503.74503.74503.7450-
Oct 7, 20243.76503.76503.76503.76503.7650-
Oct 4, 20243.75503.75503.75503.75503.7550-
Oct 3, 20243.85003.85003.85003.85003.8500-
Oct 2, 20243.79503.79503.79503.79503.7950-
Oct 1, 20243.90003.90003.90003.90003.9000-
Sep 30, 20243.97003.97003.97003.97003.9700-
Sep 27, 20243.96003.96003.96003.96003.9600-
Sep 26, 20243.92003.92003.92003.92003.9200-
Sep 25, 20243.85003.85003.85003.85003.8500-
Sep 24, 20243.85003.85003.85003.85003.8500-
Sep 23, 20243.95503.95503.95503.95503.9550-
Sep 20, 20244.02504.02504.02504.02504.0250-
Sep 19, 20243.87503.87503.87503.87503.8750-
Sep 18, 20243.89003.89003.89003.89003.89002,000
Sep 17, 20243.85003.85003.85003.85003.8500-
Sep 16, 20244.00004.00004.00004.00004.0000-
Sep 13, 20244.01504.01504.01504.01504.0150-
Sep 12, 20243.97003.97003.97003.97003.9700-
Sep 11, 20243.80003.80003.80003.80003.8000-
Sep 10, 20243.82503.82503.82503.82503.8250-
Sep 9, 20243.74003.85003.74003.85003.8500-
Sep 6, 20243.80503.80503.80503.80503.8050-
Sep 5, 20243.87003.89503.87003.89503.8950550
Sep 4, 20244.14504.14504.14504.14504.1450-
Sep 3, 20244.22504.22504.22504.22504.2250-
Sep 2, 20244.13004.13004.13004.13004.1300-
Aug 30, 20244.07504.07504.07504.07504.0750-
Aug 29, 20244.07504.07504.07504.07504.0750-
Aug 28, 20244.08504.08504.08504.08504.0850-
Aug 27, 20244.17004.17004.17004.17004.1700-
Aug 26, 20244.08004.08004.08004.08004.0800-
Aug 23, 20244.02504.20504.02504.20504.2050871
Aug 22, 20243.89003.98003.89003.98003.9800420
Aug 21, 20243.94003.94003.94003.94003.9400-
Aug 20, 20243.91003.91003.91003.91003.9100-
Aug 19, 20243.93003.93003.93003.93003.9300-
Aug 16, 20243.97003.97003.97003.97003.9700-
Aug 15, 20243.80503.80503.80503.80503.8050-
Aug 14, 20243.78503.78503.78503.78503.7850-
Aug 13, 20243.80503.80503.80503.80503.8050-
Aug 12, 20243.86503.86503.86503.86503.8650-
Aug 9, 20243.84503.84503.84503.84503.8450-
Aug 8, 20243.88003.88003.88003.88003.8800-
Aug 7, 20243.79503.95503.79503.95503.9550400
Aug 6, 20243.64503.64503.64503.64503.6450-
Aug 5, 20243.68003.68003.68003.68003.6800-
Aug 2, 20244.17504.17504.17504.17504.1750-
Aug 1, 20244.32504.32504.32504.32504.3250-
Jul 31, 20244.17504.17504.17504.17504.1750-
Jul 30, 20244.23504.23504.23504.23504.2350-
Jul 29, 20244.20504.20504.20504.20504.2050-
Jul 26, 20243.89004.14503.89004.14504.1450420
Jul 25, 20244.09004.09004.09004.09004.0900-
Jul 24, 20244.19504.19504.19504.19504.1950-
Jul 23, 20244.10004.10004.10004.10004.1000-
Jul 22, 20244.10004.10004.10004.10004.1000-
Jul 19, 20244.31504.31504.31504.31504.3150-
Jul 18, 20244.43504.43504.43504.43504.4350-
Jul 17, 20244.54504.54504.54504.54504.5450-
Jul 16, 20244.52004.52004.52004.52004.5200-
Jul 15, 20244.48504.48504.48504.48504.4850-
Jul 12, 20244.25504.25504.25504.25504.2550-
Jul 11, 20243.83003.83003.83003.83003.8300-
Jul 10, 20243.89503.89503.89503.89503.8950-
Jul 9, 20243.82003.82003.82003.82003.8200-
Jul 8, 20243.75003.75003.75003.75003.7500-
Jul 5, 20243.82003.82003.82003.82003.8200-
Jul 4, 20243.89003.89003.89003.89003.8900-
Jul 3, 20243.63003.63003.63003.63003.6300-
Jul 2, 20243.75503.75503.75503.75503.7550-
Jul 1, 20243.24503.67503.24503.67503.6750420
Jun 28, 20243.49503.49503.49503.49503.4950-
Jun 27, 20243.44503.44503.44503.44503.4450-
Jun 26, 20243.53503.53503.53503.53503.5350-
Jun 25, 20243.64503.64503.64503.64503.6450-
Jun 24, 20243.60503.60503.60503.60503.6050-
Jun 21, 20243.71503.71503.71503.71503.7150-
Jun 20, 20243.59503.59503.59503.59503.5950-
Jun 19, 20243.89503.89503.89503.89503.8950-
Jun 18, 20243.55003.55003.55003.55003.5500-
Jun 17, 20243.50003.50003.50003.50003.5000-
Jun 14, 20243.90003.90003.90003.90003.9000-
Jun 13, 20244.42504.42504.42504.42504.4250-
Jun 12, 20244.29504.29504.29504.29504.2950-
Jun 11, 20244.27504.27504.27504.27504.2750-
Jun 10, 20244.54504.54504.54504.54504.5450-
Jun 7, 20244.58504.58504.58504.58504.5850-
Jun 6, 20244.53504.53504.53504.53504.5350-
Jun 5, 20244.44504.44504.44504.44504.4450-
Jun 4, 20244.57004.57004.57004.57004.5700-
Jun 3, 20244.67504.67504.67504.67504.6750-
May 31, 20244.61504.61504.61504.61504.6150-
May 30, 20244.85504.85504.85504.85504.8550-
May 29, 20244.93004.93004.93004.93004.9300-
May 28, 20244.82504.82504.82504.82504.8250-
May 27, 20244.85004.85004.85004.85004.8500-
May 24, 20244.95004.95004.82504.82504.82502
May 23, 20244.69004.69004.69004.69004.6900-
May 22, 20244.62504.62504.62504.62504.6250-
May 21, 20244.62004.62004.62004.62004.6200-
May 20, 20244.32504.71004.32504.71004.7100-
May 17, 20244.40504.40504.40504.40504.4050-
May 16, 20244.56504.56504.56504.56504.5650-
May 15, 20244.59504.59504.59504.59504.5950-
May 14, 20244.63504.63504.63504.63504.6350-
May 13, 20244.33004.45504.33004.45504.4550410
May 10, 20244.32004.32004.32004.32004.3200-
May 9, 20244.20004.25504.20004.25504.25501,000
May 8, 20244.04004.04004.04004.04004.0400-
May 7, 20244.13004.13004.13004.13004.1300-
May 6, 20244.02004.02004.02004.02004.0200-
May 3, 20243.69503.69503.69503.69503.6950-
May 2, 20243.59503.59503.59503.59503.5950-
Apr 30, 20243.52503.52503.52503.52503.5250-
Apr 29, 20243.58503.58503.58503.58503.5850-
Apr 26, 20243.61503.61503.61503.61503.6150-
Apr 25, 20243.70503.70503.70503.70503.7050-
Apr 24, 20243.56003.79503.56003.79503.7950-
Apr 23, 20243.38503.38503.38503.38503.3850-
Apr 22, 20243.51503.51503.47003.47003.4700150