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

Stuttgart - Delayed Quote EUR

CCC SA (6RK.SG)

51.20
-4.00
(-7.25%)
At close: May 2 at 3:13:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202549.5951.4449.5951.2051.20-
Apr 30, 202555.2055.2055.2055.2055.20-
Apr 29, 202553.4856.0853.4855.5655.56-
Apr 28, 202552.0853.4452.0853.4453.44-
Apr 25, 202552.2252.9852.0252.2652.26-
Apr 24, 202554.8055.7054.8055.7055.70140
Apr 23, 202551.2652.6051.2652.0852.08-
Apr 22, 202551.9052.1250.7850.7850.78-
Apr 17, 202552.2452.3452.2452.3252.32-
Apr 16, 202552.8253.2452.2052.2452.24-
Apr 15, 202551.5053.4851.5053.3253.32-
Apr 14, 202550.2451.9850.2451.7051.70-
Apr 11, 202550.3451.8450.3450.4450.44-
Apr 10, 202547.2947.2947.2947.2947.29-
Apr 9, 202549.1049.1048.3948.3948.39-
Apr 8, 202546.2249.5446.2249.5449.54-
Apr 7, 202548.0348.0346.6546.7046.70-
Apr 4, 202551.9551.9548.2048.2048.20-
Apr 3, 202554.2054.2052.3052.9052.90-
Apr 2, 202553.9054.4553.9054.4554.45-
Apr 1, 202554.2054.7554.1554.3554.35-
Mar 31, 202554.2054.6553.2553.6053.60-
Mar 28, 202551.9054.0051.8553.7053.70-
Mar 27, 202552.1052.1551.5052.1552.15-
Mar 26, 202552.2052.6551.4552.4052.40-
Mar 25, 202552.5553.1051.8052.5552.55-
Mar 24, 202551.8052.3550.9052.3552.35-
Mar 21, 202551.3552.3551.3552.3552.35-
Mar 20, 202550.2551.5050.2551.5051.50-
Mar 19, 202548.1250.3548.1050.3550.35-
Mar 18, 202546.3448.6846.3448.6848.68-
Mar 17, 202543.6844.1243.6844.1244.12-
Mar 14, 202542.1843.4842.1843.4843.48-
Mar 13, 202542.2842.6442.1242.2042.20-
Mar 12, 202542.0842.6242.0842.3042.3019
Mar 11, 202542.1442.8642.1442.2042.20-
Mar 10, 202541.6642.9241.6642.9242.92-
Mar 7, 202541.3442.1041.2641.7041.70-
Mar 6, 202541.0441.5841.0441.5841.58-
Mar 5, 202540.6242.2640.6242.2642.26-
Mar 4, 202542.7042.7040.8440.8440.84-
Mar 3, 202543.9443.9443.0843.1443.14-
Feb 28, 202543.8443.9443.1643.9443.94-
Feb 27, 202544.9244.9243.1843.1843.18-
Feb 26, 202544.8445.4844.8445.0445.04-
Feb 25, 202544.4245.4244.4244.9644.96-
Feb 24, 202545.2645.8444.4644.4644.46-
Feb 21, 202545.6246.4244.8845.0645.06-
Feb 20, 202544.2846.3644.2246.3646.36-
Feb 19, 202544.2644.7444.2444.7444.74-
Feb 18, 202546.3646.3643.7644.1844.18-
Feb 17, 202546.6046.6045.3245.6645.66-
Feb 14, 202546.3447.4846.3447.4647.46-
Feb 13, 202546.5447.8446.5446.5646.56-
Feb 12, 202548.3449.4246.9646.9646.96-
Feb 11, 202542.5042.5042.5042.5042.50-
Feb 10, 202543.5244.2642.9443.0843.08-
Feb 7, 202542.5443.5042.5443.5043.50-
Feb 6, 202540.4042.5440.4042.5442.54-
Feb 5, 202540.4240.6840.1240.6640.66-
Feb 4, 202539.2240.5039.2240.3840.38-
Feb 3, 202539.2439.2438.7438.9638.96-
Jan 31, 202538.5439.7638.5439.4439.44-
Jan 30, 202538.3038.8638.3038.7438.74-
Jan 29, 202538.6639.4638.5038.5038.50-
Jan 28, 202540.6240.6237.9637.9637.96-
Jan 27, 202540.4040.4039.8040.2640.26-
Jan 24, 202540.8041.0840.6040.8040.80-
Jan 23, 202541.0241.1640.6040.7840.78-
Jan 22, 202541.0641.4640.6241.0041.00-
Jan 21, 202541.0241.1441.0241.1041.10-
Jan 20, 202541.7241.7241.7241.7241.72-
Jan 17, 202541.3841.3841.3841.3841.38-
Jan 16, 202541.7442.1441.7441.8641.86-
Jan 15, 202541.9041.9041.4441.6641.66-
Jan 14, 202541.4842.3841.4842.1842.18-
Jan 13, 202542.0042.0042.0042.0042.00-
Jan 10, 202541.1842.7441.1842.1842.18-
Jan 9, 202541.1641.1641.1641.1641.16-
Jan 8, 202542.4042.4042.4042.4042.40-
Jan 7, 202543.7643.7643.7643.7643.76-
Jan 6, 202543.6043.7843.6043.7843.78-
Jan 3, 202544.0444.0444.0444.0444.04-
Jan 2, 202541.8041.8041.8041.8041.80-
Dec 30, 202441.9242.7041.9242.7042.70-
Dec 27, 202441.9842.5241.9842.2042.20-
Dec 23, 202441.8242.0641.6641.6641.66-
Dec 20, 202442.6442.6442.2042.2242.22-
Dec 19, 202442.5842.9242.3842.6042.60-
Dec 18, 202441.8243.6841.8242.7442.74-
Dec 17, 202442.9642.9842.0842.4642.46-
Dec 16, 202443.0643.4242.9443.2843.28-
Dec 13, 202443.2044.1643.0443.0443.04-
Dec 12, 202443.3843.8843.2043.2043.20-
Dec 11, 202443.8044.6643.8043.9843.98-
Dec 10, 202443.9444.0043.0844.0044.00-
Dec 9, 202446.6446.6446.6446.6446.64-
Dec 6, 202446.7247.5646.7246.9246.92-
Dec 5, 202448.8249.0246.6047.4447.44-
Dec 4, 202448.4249.2048.3848.8048.80-
Dec 3, 202448.3651.3548.3651.3051.3080
Dec 2, 202446.5648.5646.5648.5648.56-
Nov 29, 202445.9246.6245.9046.6246.62-
Nov 28, 202448.7848.7845.9245.9245.92-
Nov 27, 202448.2648.4048.2648.4048.40-
Nov 26, 202447.7048.6647.7048.6648.66-
Nov 25, 202447.5048.1647.5047.8247.82-
Nov 22, 202449.9849.9849.9849.9849.98-
Nov 21, 202445.2048.2245.2048.2248.22-
Nov 20, 202445.0846.0044.8044.8044.80300
Nov 19, 202445.7845.7844.9645.2445.24-
Nov 18, 202444.7846.4044.7846.4046.40-
Nov 15, 202442.7042.7042.7042.7042.70-
Nov 14, 202439.0239.2239.0239.2239.22-
Nov 13, 202439.5039.5039.0239.0439.04-
Nov 12, 202440.0240.2239.8440.1640.16-
Nov 11, 202440.3240.3240.1040.1040.10-
Nov 8, 202440.1440.5640.1440.4240.42-
Nov 7, 202439.9242.7439.9240.7640.76200
Nov 6, 202439.4240.2239.4240.1040.10-
Nov 5, 202439.9240.0039.3639.5839.58-
Nov 4, 202438.9440.3038.9440.2040.20-
Nov 1, 202438.9838.9838.9038.9038.90-
Oct 31, 202439.0839.6238.9639.0039.00-
Oct 30, 202440.2440.2638.8039.3439.34-
Oct 29, 202439.1640.2839.1240.1840.18-
Oct 28, 202438.7839.2038.7039.2039.20-
Oct 25, 202439.3639.5439.3439.5039.50-
Oct 24, 202438.0439.7238.0439.5039.50-
Oct 23, 202438.3439.7437.8238.0238.02-
Oct 22, 202440.2240.2238.3838.3838.3865
Oct 21, 202439.6240.4839.6240.4840.48-
Oct 18, 202439.7640.4039.7239.8639.86-
Oct 17, 202440.3042.2640.0842.2642.26-
Oct 16, 202440.9640.9640.5440.9240.92-
Oct 15, 202441.6841.9241.2441.2441.24-
Oct 14, 202440.5441.8240.5441.8241.82-
Oct 11, 202440.6641.4440.5640.5640.56-
Oct 10, 202440.1843.3040.1843.3043.30295
Oct 9, 202439.8840.4039.8840.4040.40-
Oct 8, 202439.7640.7239.6440.4040.40-
Oct 7, 202438.6240.0038.6240.0040.00-
Oct 4, 202438.1238.1238.1238.1238.12-
Oct 3, 202438.0839.1238.0839.1239.12-
Oct 2, 202438.7038.7038.7038.7038.70-
Oct 1, 202438.6438.7238.6438.7238.72-
Sep 30, 202439.2039.2037.9837.9837.98-
Sep 27, 202439.9039.9039.1439.1439.14-
Sep 26, 202440.1040.1040.1040.1040.10-
Sep 25, 202434.7634.7634.7634.7634.76-
Sep 24, 202435.3235.8034.6635.2635.26-
Sep 23, 202434.8835.3834.1435.3835.38-
Sep 20, 202435.5035.5034.9034.9034.90-
Sep 19, 202434.8235.6434.8235.6435.64-
Sep 18, 202434.9235.1234.7634.8434.84-
Sep 17, 202433.7635.1033.7635.1035.10200
Sep 16, 202434.2234.2234.1034.1034.10-
Sep 13, 202433.5436.6033.5436.6036.60200
Sep 12, 202432.2634.1032.2633.9233.92-
Sep 11, 202432.3233.3032.3233.3033.30-
Sep 10, 202433.6233.6232.5032.5032.50-
Sep 9, 202433.1433.8633.1433.8633.86-
Sep 6, 202433.9634.3033.8833.8833.88-
Sep 5, 202435.2035.6435.0035.0035.00-
Sep 4, 202435.6635.6635.1035.2435.24-
Sep 3, 202435.7836.0435.7836.0436.04-
Sep 2, 202435.1036.2235.1036.2236.22-
Aug 30, 202434.6635.4034.6635.4035.40-
Aug 29, 202432.0832.0832.0832.0832.08-
Aug 28, 202432.7032.7032.0632.0632.06-
Aug 27, 202432.0432.6232.0432.5832.58-
Aug 26, 202431.7232.1831.7232.1232.12-
Aug 23, 202431.4831.7631.2431.7631.76-
Aug 22, 202431.5431.9631.5431.7031.70-
Aug 21, 202431.5831.9431.5831.9431.94-
Aug 20, 202431.6232.0831.6231.9631.96-
Aug 19, 202431.1431.8031.1431.6631.66-
Aug 16, 202429.7631.1629.7631.1631.16-
Aug 15, 202429.7629.7829.7629.7829.78-
Aug 14, 202430.4230.9029.6629.6629.66-
Aug 13, 202429.2030.1629.2030.0430.04-
Aug 12, 202427.9429.1427.9429.0629.06-
Aug 9, 202429.4029.4028.1628.1628.16-
Aug 8, 202428.5829.5227.2429.5229.52-
Aug 7, 202427.4828.6027.4828.6028.60-
Aug 6, 202426.4627.6226.3027.6227.62-
Aug 5, 202427.2027.2025.4626.2626.26-
Aug 2, 202427.8627.8627.4227.4227.42-
Aug 1, 202428.3228.7628.3228.3228.32-
Jul 31, 202427.2429.0427.2428.5028.50-
Jul 30, 202427.3427.6827.3427.6027.60-
Jul 29, 202426.7826.7826.7826.7826.78-
Jul 26, 202426.3626.3626.3626.3626.36-
Jul 25, 202426.6626.6626.6626.6626.66-
Jul 24, 202426.8827.1226.6227.0227.02-
Jul 23, 202427.8227.8226.9227.0427.04-
Jul 22, 202427.6828.0627.5227.9427.94-
Jul 19, 202427.8827.8827.6627.7827.78-
Jul 18, 202427.5227.9027.1027.8427.84-
Jul 17, 202426.8827.5426.8827.5027.50-
Jul 16, 202429.0029.0026.9626.9626.96-
Jul 15, 202428.0629.3428.0628.6628.66-
Jul 12, 202426.9227.9426.9227.9427.94-
Jul 11, 202426.9227.1626.5826.9626.96-
Jul 10, 202427.4627.5427.1827.2427.24-
Jul 9, 202427.2627.6427.1627.5227.52-
Jul 8, 202426.3227.2626.3227.2627.26-
Jul 5, 202426.7026.7026.7026.7026.70-
Jul 4, 202426.4627.0226.4626.5626.56-
Jul 3, 202425.6826.6025.6826.6026.60-
Jul 2, 202426.4626.4625.6425.7425.74-
Jul 1, 202427.5428.1826.8626.8626.86-
Jun 28, 202428.0228.2027.7227.7227.72-
Jun 27, 202427.9828.5227.9828.1428.14-
Jun 26, 202428.1028.5627.7628.3228.32-
Jun 25, 202430.2430.7227.7627.7627.76-
Jun 24, 202429.1830.6429.1830.6430.64-
Jun 21, 202429.0829.6229.0829.1029.10-
Jun 20, 202428.2429.4228.2429.1229.12-
Jun 19, 202428.2828.6828.2628.3028.30-
Jun 18, 202428.6629.2828.2428.4028.40-
Jun 17, 202427.0028.5027.0028.4428.44-
Jun 14, 202428.6228.6227.2627.2627.26-
Jun 13, 202429.8829.8828.8228.9628.96-
Jun 12, 202430.0630.3229.9030.1030.10-
Jun 11, 202431.4831.4830.8630.8630.86-
Jun 10, 202432.5232.5231.5031.6431.64-
Jun 7, 202432.3832.9432.3232.5832.58-
Jun 6, 202430.7232.3630.7232.3632.36-
Jun 5, 202431.3431.7230.7830.8230.82-
Jun 4, 202431.0231.7230.8031.7231.72-
Jun 3, 202430.2831.1630.2830.8830.88-
May 31, 202430.3630.8430.3430.8430.84-
May 30, 202430.0230.3830.0230.3830.38-
May 29, 202429.5229.5228.9828.9828.98-
May 28, 202429.9430.1229.7829.8429.84-
May 27, 202429.9830.8229.9629.9629.96-
May 24, 202429.4229.6429.4229.6429.64-
May 23, 202429.4630.2429.3229.6029.60-
May 22, 202430.9231.0429.1429.6429.64-
May 21, 202430.9831.3830.9431.0631.06-
May 20, 202430.1631.5230.1630.9630.96-
May 17, 202430.1830.6029.9630.6030.60-
May 16, 202429.2430.5629.2430.3030.30-
May 15, 202428.7029.2828.7029.2829.28-
May 14, 202428.4228.5227.5628.5228.52-
May 13, 202428.1828.6427.9028.6028.60-
May 10, 202422.8622.8622.8622.8622.86-
May 9, 202422.1422.8422.1422.7622.76-
May 8, 202421.9622.1021.8022.1022.10-
May 7, 202422.1622.4222.0822.2422.24-
May 6, 202421.0822.2421.0822.2422.24-
May 3, 202421.0421.0821.0221.0421.04-
May 2, 202421.0421.1220.8820.8820.88-