Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

C3.ai, Inc. (724.F)

Compare
19.77
-0.23
(-1.13%)
At close: March 7 at 2:49:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202519.8219.9719.7719.7719.77550
Mar 6, 202521.0021.0020.0020.0020.00215
Mar 5, 202521.3521.3520.9320.9320.93590
Mar 4, 202521.0021.0020.3420.5020.50262
Mar 3, 202522.8922.9821.5021.5021.501,786
Feb 28, 202522.7323.1322.1422.1422.14901
Feb 27, 202523.7824.2922.9523.0523.054,165
Feb 26, 202525.4625.8425.4525.4525.45707
Feb 25, 202525.4325.4324.1724.9724.97509
Feb 24, 202527.2327.3625.3725.6125.61648
Feb 21, 202528.4828.6827.8227.8227.821,394
Feb 20, 202529.1729.6127.5228.6528.651,326
Feb 19, 202530.3430.3430.0030.2530.25332
Feb 18, 202530.6330.6330.2630.3330.33262
Feb 17, 202530.3730.6030.0630.6030.601,900
Feb 14, 202531.4931.4930.5330.5330.53315
Feb 13, 202531.1431.5931.0831.3131.31211
Feb 12, 202531.1931.3330.6731.1931.19560
Feb 11, 202534.1234.3231.8631.8631.865,219
Feb 10, 202532.4734.6732.4734.4234.42415
Feb 7, 202532.5432.6332.5432.6332.63160
Feb 6, 202533.1033.4932.5732.5732.571,501
Feb 5, 202531.9932.7231.9932.7232.72147
Feb 4, 202531.2431.9731.0131.9731.97664
Feb 3, 202528.8029.4028.1029.1029.104,393
Jan 31, 202530.8931.0330.8931.0331.03100
Jan 30, 202530.8330.8330.2330.3830.38104
Jan 29, 202531.6731.9931.6731.9931.9946
Jan 28, 202529.6531.5229.6530.9130.911,596
Jan 27, 202530.1630.1629.1330.0130.014,978
Jan 24, 202532.6032.8231.7131.7131.711,300
Jan 23, 202532.1032.3931.8332.0632.06581
Jan 22, 202533.2633.8132.1732.1732.174,544
Jan 21, 202530.6731.5130.6331.5131.51670
Jan 20, 202531.0631.2030.8031.0031.00351
Jan 17, 202531.3531.8331.2531.2531.251,062
Jan 16, 202530.9231.3530.9231.0931.09405
Jan 15, 202529.9230.8629.9230.8630.86192
Jan 14, 202530.4531.0229.7930.4130.411,540
Jan 13, 202531.4531.4529.9430.2730.271,075
Jan 10, 202532.1632.4030.8930.8930.89622
Jan 9, 202532.0032.2831.9332.2832.28439
Jan 8, 202534.5134.7632.4833.0033.002,491
Jan 7, 202535.5735.5734.6635.0935.0987
Jan 6, 202535.6336.7835.6335.8335.83877
Jan 3, 202534.0235.6633.6434.9234.924,486
Jan 2, 202533.6633.9233.2833.2833.28862
Dec 30, 202434.3434.3433.4933.4933.49331
Dec 27, 202435.5836.4733.7934.1034.102,403
Dec 23, 202435.0135.4234.4934.4934.491,856
Dec 20, 202433.2634.9032.0434.8534.855,566
Dec 19, 202437.5637.5632.6533.8833.885,818
Dec 18, 202440.9642.2137.7438.6038.602,804
Dec 17, 202440.9241.5140.1341.5141.515,134
Dec 16, 202437.9640.8537.3140.8540.853,594
Dec 13, 202436.5637.7536.5637.7537.75320
Dec 12, 202436.3137.5435.8536.5436.542,692
Dec 11, 202439.3139.3135.3536.8536.8510,254
Dec 10, 202441.7143.6035.0642.2742.278,228
Dec 9, 202439.9640.4638.0839.1639.165,759
Dec 6, 202435.6738.1935.6737.9037.902,487
Dec 5, 202435.7936.7435.7936.3836.382,167
Dec 4, 202435.0136.7835.0036.7836.78820
Dec 3, 202434.3635.1733.7835.1535.151,690
Dec 2, 202435.6936.0435.0035.1335.135,405
Nov 29, 202434.6436.7234.6435.3035.30788
Nov 28, 202434.4434.8534.3534.3534.35870
Nov 27, 202434.4934.8333.4733.4733.47597
Nov 26, 202436.1736.2434.8234.8234.823,100
Nov 25, 202436.4037.8536.2236.9036.904,219
Nov 22, 202433.5235.8032.9735.8035.805,710
Nov 21, 202430.4934.3530.2233.6733.674,474
Nov 20, 202431.8931.8929.4430.5730.573,685
Nov 19, 202425.0031.3225.0031.0631.063,587
Nov 18, 202424.8625.0124.6025.0125.01268
Nov 15, 202424.6724.6924.6524.6924.69419
Nov 14, 202425.7926.1425.4325.4325.432,392
Nov 13, 202425.8926.8425.8926.2826.28260
Nov 12, 202426.4226.4226.4226.4226.42-
Nov 11, 202425.8327.4325.8326.7426.744,673
Nov 8, 202425.5025.7425.0725.6925.69434
Nov 7, 202425.6726.1025.6726.0226.021,071
Nov 6, 202425.3226.5025.3225.9325.931,902
Nov 5, 202422.8123.9622.8123.9623.9651
Nov 4, 202422.9723.0222.5322.5322.5380
Nov 1, 202422.5923.4222.5923.4223.4255
Oct 31, 202423.6223.7723.5323.7723.77110
Oct 30, 202424.3424.3424.1824.1824.18300
Oct 29, 202424.3224.4924.3224.3724.374,120
Oct 28, 202423.6023.6023.6023.6023.60-
Oct 25, 202423.2423.8823.2023.8823.88189
Oct 24, 202422.9423.3022.9423.3023.30200
Oct 23, 202423.2323.2522.8222.8222.82184
Oct 22, 202423.4323.4323.4323.4323.43-
Oct 21, 202423.5823.5823.3023.3023.30118
Oct 18, 202423.8023.8123.8023.8123.8110
Oct 17, 202424.0324.2723.8023.8023.80478
Oct 16, 202423.9824.1723.9824.1724.17111
Oct 15, 202425.2825.2824.9424.9424.9440
Oct 14, 202424.9025.0124.7324.8624.86581
Oct 11, 202423.9024.0023.9024.0024.001,075
Oct 10, 202423.7023.9423.3323.5023.501,220
Oct 9, 202422.2422.7822.2022.7822.78629
Oct 8, 202421.8321.8821.7721.7721.7750
Oct 7, 202421.9921.9921.9921.9921.9920
Oct 4, 202420.8321.7020.7921.7021.702,338
Oct 3, 202420.6020.6520.4820.6520.65530
Oct 2, 202420.2520.4720.2320.4720.47120
Oct 1, 202421.6521.9220.9420.9420.94400
Sep 30, 202421.5821.6121.5821.6121.6137
Sep 27, 202421.9121.9121.6821.6821.6870
Sep 26, 202421.9322.3021.6121.6121.612,050
Sep 25, 202420.5620.5620.5620.5620.56-
Sep 24, 202420.8520.8820.8520.8820.88100
Sep 23, 202420.9120.9120.7520.7520.75500
Sep 20, 202421.0821.2820.6720.8420.84229
Sep 19, 202421.4721.6021.2821.2821.28868
Sep 18, 202420.8921.0520.8921.0521.0580
Sep 17, 202420.8721.4520.8721.4521.45100
Sep 16, 202420.7620.7620.7120.7220.721,925
Sep 13, 202420.6921.2520.6920.9520.952,999
Sep 12, 202419.6119.9819.6119.9819.98481
Sep 11, 202419.2219.2219.2219.2219.22-
Sep 10, 202419.2419.2419.2419.2419.24-
Sep 9, 202419.3019.5619.3019.5619.56603
Sep 6, 202418.8319.6618.6819.0619.063,967
Sep 5, 202417.3118.8216.4318.8218.8210,116
Sep 4, 202420.9321.2420.9321.2421.24125
Sep 3, 202421.1621.1621.1621.1621.16-
Sep 2, 202421.0021.2520.9421.2521.25155
Aug 30, 202420.8820.8820.8820.8820.88-
Aug 29, 202420.1920.9120.1920.9120.91240
Aug 28, 202421.0121.0120.3920.3920.3975
Aug 27, 202421.7021.7021.0521.0521.052
Aug 26, 202421.9121.9121.8121.8121.8150
Aug 23, 202421.7121.8521.7121.8521.85100
Aug 22, 202422.1822.1821.8521.8521.8540
Aug 21, 202422.0022.1022.0022.1022.1010
Aug 20, 202423.0523.0521.8621.8621.86100
Aug 19, 202423.0023.3023.0023.2523.25240
Aug 16, 202423.5223.6523.2123.2123.211,569
Aug 15, 202422.8322.9122.8322.9122.9140
Aug 14, 202422.6722.6722.6722.6722.67-
Aug 13, 202422.4622.5122.4622.5122.51175
Aug 12, 202422.7623.0222.6822.6822.68330
Aug 9, 202422.7722.9022.7722.8622.86105
Aug 8, 202421.3022.6821.3022.6822.68684
Aug 7, 202421.8322.5021.8322.5022.50100
Aug 6, 202422.4522.5022.4122.4122.41130
Aug 5, 202420.3521.3019.2221.3021.301,280
Aug 2, 202423.3023.3022.2522.7222.72510
Aug 1, 202424.9824.9824.9824.9824.98-
Jul 31, 202424.8625.2224.8625.2225.2240
Jul 30, 202425.1525.1524.9724.9724.9720
Jul 29, 202425.4725.6625.4725.6625.6633
Jul 26, 202424.7525.4224.7525.4225.42100
Jul 25, 202424.4124.4124.4124.4124.41-
Jul 24, 202426.0026.0025.0025.0025.00425
Jul 23, 202425.8425.8425.7225.7225.72218
Jul 22, 202425.4425.6025.4425.6025.60205
Jul 19, 202426.0726.0726.0726.0726.07-
Jul 18, 202427.4127.4127.2627.2627.26220
Jul 17, 202427.5527.5527.0027.0027.00240
Jul 16, 202428.1428.3528.1428.3528.3520
Jul 15, 202427.2427.7427.2427.5727.57550
Jul 12, 202427.1927.1927.1927.1927.19-
Jul 11, 202427.6827.6827.3527.3527.35300
Jul 10, 202427.0927.3827.0927.3827.3850
Jul 9, 202427.6427.8926.4426.4426.441,002
Jul 8, 202427.6128.1327.6128.0128.01518
Jul 5, 202426.3926.3926.3926.3926.3950
Jul 4, 202426.4526.4526.4526.4526.45-
Jul 3, 202426.0326.5926.0326.5926.59278
Jul 2, 202426.4726.4726.3826.3826.38417
Jul 1, 202426.8427.0026.8426.9926.9985
Jun 28, 202426.6326.6326.6326.6326.63-
Jun 27, 202425.5126.1525.5126.1526.1550
Jun 26, 202425.5826.0725.5826.0726.07180
Jun 25, 202425.7925.7925.7925.7925.79-
Jun 24, 202425.2825.4525.2825.4525.4540
Jun 21, 202425.5325.5925.3725.3725.37115
Jun 20, 202426.6027.0025.9025.9625.96319
Jun 19, 202426.5626.5626.5626.5626.56-
Jun 18, 202427.1127.1427.1127.1427.1440
Jun 17, 202427.1627.1626.8726.8726.87118
Jun 14, 202428.3128.3127.9128.0028.004,930
Jun 13, 202429.4529.4528.7528.7528.75222
Jun 12, 202429.3430.1029.1030.0530.054,490
Jun 11, 202429.0229.5529.0029.5529.55786
Jun 10, 202427.3428.6727.3428.6728.67450
Jun 7, 202427.4328.6827.4328.4128.4164
Jun 6, 202428.2528.2527.1627.1627.16482
Jun 5, 202427.2228.0527.2228.0528.054,347
Jun 4, 202427.0027.4626.4227.4627.461,172
Jun 3, 202427.6028.1926.6626.9126.911,382
May 31, 202426.9027.0625.9126.9926.993,597
May 30, 202423.8126.5223.8126.5226.527,745
May 29, 202422.1122.1122.1122.1122.11-
May 28, 202422.4522.4522.4522.4522.45-
May 27, 202422.3322.3322.2522.2522.25190
May 24, 202422.1022.3422.1022.3422.3450
May 23, 202423.5423.5422.5022.5022.50722
May 22, 202423.9923.9923.9923.9923.99-
May 21, 202424.2924.2924.2924.2924.29-
May 20, 202424.2124.2124.2124.2124.21-
May 17, 202424.0524.2024.0024.2024.20320
May 16, 202424.3924.6124.2624.4124.41171
May 15, 202424.2424.4723.5923.6123.61762
May 14, 202423.3723.4723.3723.4723.47204
May 13, 202422.1822.1822.1822.1822.18-
May 10, 202422.7522.8322.7222.7222.72350
May 9, 202422.5022.5022.5022.5022.50-
May 8, 202422.8422.8422.8422.8422.84-
May 7, 202422.8322.8822.8322.8822.88200
May 6, 202422.6622.6622.6522.6522.65170
May 3, 202421.6821.6821.6821.6821.68-
May 2, 202421.4721.5021.4721.5021.50250
Apr 30, 202421.5521.5521.5521.5521.55-
Apr 29, 202421.2821.8021.2821.4021.40685
Apr 26, 202420.7020.7020.7020.7020.70-
Apr 25, 202420.5720.5820.2220.2220.22150
Apr 24, 202421.3321.4021.1421.1421.141,112
Apr 23, 202419.9521.0319.9521.0321.03910
Apr 22, 202419.5519.8319.5519.8319.83670
Apr 19, 202419.4619.4619.2519.4019.40500
Apr 18, 202419.3219.9419.3219.8719.871,150
Apr 17, 202419.3019.3419.3019.3419.342,265
Apr 16, 202419.5019.5019.1119.2319.23255
Apr 15, 202420.7621.2019.6719.6719.67587
Apr 12, 202422.0522.0520.9520.9520.95800
Apr 11, 202421.9122.0121.7721.9121.91871
Apr 10, 202422.8423.0921.8621.8621.86471
Apr 9, 202422.9222.9722.8822.8822.88596
Apr 8, 202423.1023.4223.1023.1623.16610
Apr 5, 202423.0923.1622.9422.9422.9491
Apr 4, 202423.4823.6123.3723.3723.3784
Apr 3, 202423.8223.8223.7323.7323.7350
Apr 2, 202424.8124.8123.8023.8023.80698
Mar 28, 202424.9825.3824.9825.3825.38260
Mar 27, 202425.0025.1125.0025.0725.07690
Mar 26, 202425.7225.8225.5325.6625.66399
Mar 25, 202425.5425.6424.9625.3825.38385
Mar 22, 202426.2626.2625.4825.4825.482,225
Mar 21, 202426.5826.9326.3426.3426.34524
Mar 20, 202425.9926.4025.9026.4026.40422
Mar 19, 202426.6626.6625.5325.5325.53439
Mar 18, 202426.7926.8326.4026.4026.40656
Mar 15, 202426.4426.8026.4426.8026.80634
Mar 14, 202428.0928.0926.5026.5026.506,581
Mar 13, 202428.0928.0927.8127.8127.811,025
Mar 12, 202428.3828.6227.9028.1628.16403
Mar 11, 202428.6729.1528.2328.2328.232,006
Mar 8, 202429.0029.0028.8628.9728.97250
Mar 7, 202429.2030.2729.1029.1929.19443

Related Tickers

TT8.F The Trade Desk, Inc.
59.81
-0.76%
 
TOTS3.SA TOTVS S.A.
34.12
-1.93%
 
CRM.VI Salesforce, Inc.
256.70
-5.80%
 
6RV.F AppLovin Corporation
237.20
-2.51%
 
ASUR Asure Software, Inc.
10.94
+12.90%
 
MIGA.F MicroStrategy Incorporated
264.90
-6.16%
 
API Agora, Inc.
5.37
+2.68%
 
EB Eventbrite, Inc.
2.3800
-2.86%
 
AEYE AudioEye, Inc.
12.61
+6.06%
 
KC Kingsoft Cloud Holdings Limited
17.54
-0.28%