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

Berlin - Delayed Quote EUR

CIR SpA (BN7.BE)

0.5830
+0.0140
+(2.46%)
At close: April 30 at 7:33:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.56900.58300.56900.58300.5830-
Apr 29, 20250.56200.56900.56200.56900.5690-
Apr 28, 20250.56500.56700.56200.56200.5620-
Apr 25, 20250.55300.56600.55300.56500.5650-
Apr 24, 20250.55400.55600.55000.55300.5530-
Apr 23, 20250.54600.55400.54400.55400.5540-
Apr 22, 20250.54900.54900.54000.54600.5460-
Apr 17, 20250.54300.54900.54100.54900.5490-
Apr 16, 20250.54400.54500.53700.54300.5430-
Apr 15, 20250.54000.54600.54000.54400.5440-
Apr 14, 20250.53500.54000.53500.54000.5400-
Apr 11, 20250.53400.53500.52700.53500.5350-
Apr 10, 20250.52000.53800.52000.53400.5340-
Apr 9, 20250.53400.53400.52000.52000.5200-
Apr 8, 20250.52200.53600.52200.53400.5340-
Apr 7, 20250.49400.53200.49400.52200.5220-
Apr 4, 20250.53000.53000.50900.51500.5150-
Apr 3, 20250.54600.54600.53000.53000.5300-
Apr 2, 20250.55100.55200.54600.54600.5460-
Apr 1, 20250.54900.55600.54900.55100.5510-
Mar 31, 20250.57100.57100.54900.54900.5490-
Mar 28, 20250.57900.57900.56900.57100.5710-
Mar 27, 20250.57400.57900.56700.57900.5790-
Mar 26, 20250.58200.58300.57400.57400.5740-
Mar 25, 20250.57800.58200.57400.58200.5820-
Mar 24, 20250.56100.57800.56100.57800.5780-
Mar 21, 20250.56900.56900.56100.56100.5610-
Mar 20, 20250.57500.57500.56500.56900.5690-
Mar 19, 20250.56600.57600.56600.57500.5750-
Mar 18, 20250.57200.57200.56300.56600.5660-
Mar 17, 20250.57100.57200.56100.57200.5720-
Mar 14, 20250.55900.57100.55900.57100.5710-
Mar 13, 20250.56500.56500.55600.55900.5590-
Mar 12, 20250.56500.57000.56100.56500.5650-
Mar 11, 20250.57300.57300.56400.56500.5650-
Mar 10, 20250.57800.58600.57300.57300.5730-
Mar 7, 20250.56900.57800.56900.57800.5780-
Mar 6, 20250.57300.57700.56800.56900.5690-
Mar 5, 20250.57200.58000.57200.57300.5730-
Mar 4, 20250.59800.59800.57200.57200.5720-
Mar 3, 20250.60100.60700.59800.59800.5980-
Feb 28, 20250.60400.60500.60000.60200.6020-
Feb 27, 20250.61100.61100.60300.60400.6040-
Feb 26, 20250.59800.61500.59800.61100.6110-
Feb 25, 20250.62000.62000.59800.59800.5980-
Feb 24, 20250.62800.62800.61800.62000.6200-
Feb 21, 20250.61500.62800.61500.62800.6280-
Feb 20, 20250.62400.62700.61500.61500.6150-
Feb 19, 20250.62100.62400.61400.62400.6240-
Feb 18, 20250.62000.62100.61800.62100.6210-
Feb 17, 20250.61200.62100.61200.62000.6200-
Feb 14, 20250.60900.61800.60700.61200.6120-
Feb 13, 20250.59500.60900.59500.60900.6090-
Feb 12, 20250.58700.59700.58700.59500.5950-
Feb 11, 20250.58900.59000.58700.58700.5870-
Feb 10, 20250.59000.59300.58900.58900.5890-
Feb 7, 20250.59600.59600.59000.59000.5900-
Feb 6, 20250.59200.59600.59200.59600.5960-
Feb 5, 20250.60200.60500.59200.59200.5920-
Feb 4, 20250.59300.60400.59200.60200.6020-
Feb 3, 20250.58700.59700.58700.59300.5930-
Jan 31, 20250.59000.60000.58700.59900.5990-
Jan 30, 20250.59000.59700.57000.59000.590010,000
Jan 29, 20250.59300.59300.59000.59000.5900-
Jan 28, 20250.58800.59300.58700.59300.5930-
Jan 27, 20250.58500.59200.58400.58800.5880-
Jan 24, 20250.57600.58500.57500.58200.5820-
Jan 23, 20250.57700.57900.57600.57600.5760-
Jan 22, 20250.58700.58700.57700.57700.5770-
Jan 21, 20250.59000.59000.57600.58700.5870-
Jan 20, 20250.59800.59800.59000.59000.5900-
Jan 17, 20250.60000.60200.59800.59800.5980-
Jan 16, 20250.60900.61100.60000.60000.6000-
Jan 15, 20250.60500.61200.60100.60900.6090-
Jan 14, 20250.59000.60500.59000.60500.6050-
Jan 13, 20250.59000.59100.58700.59000.5900-
Jan 10, 20250.59000.59400.59000.59000.5900-
Jan 9, 20250.59400.59700.59000.59000.5900-
Jan 8, 20250.59800.59800.59400.59400.5940-
Jan 7, 20250.59700.60100.59500.59800.5980-
Jan 6, 20250.59700.60100.59700.59700.5970-
Jan 3, 20250.59700.59900.59500.59700.5970-
Jan 2, 20250.59900.60200.59700.59700.5970-
Dec 30, 20240.60500.60500.60000.60000.6000-
Dec 27, 20240.60200.60600.60200.60500.6050-
Dec 23, 20240.62000.62000.60200.60200.6020-
Dec 20, 20240.60800.62000.60100.62000.6200-
Dec 19, 20240.62400.62400.60800.60800.6080-
Dec 18, 20240.61400.62400.61000.62400.6240-
Dec 17, 20240.61700.61700.61100.61400.6140-
Dec 16, 20240.60000.62500.59600.61700.6170-
Dec 13, 20240.60300.60700.59900.60000.6000-
Dec 12, 20240.60900.60900.60100.60300.6030-
Dec 11, 20240.60700.60900.60600.60900.6090-
Dec 10, 20240.60800.60800.60600.60700.6070-
Dec 9, 20240.60700.60900.60600.60800.6080-
Dec 6, 20240.61000.61000.58000.60700.6070-
Dec 5, 20240.59800.61100.59800.61000.6100-
Dec 4, 20240.59900.60000.59800.59800.5980-
Dec 3, 20240.60000.60100.59900.59900.5990-
Dec 2, 20240.59800.60000.59800.60000.6000-
Nov 29, 20240.60000.60100.59800.59800.5980-
Nov 28, 20240.60000.60100.60000.60000.6000-
Nov 27, 20240.59600.60000.59600.60000.6000-
Nov 26, 20240.59900.59900.59600.59600.5960-
Nov 25, 20240.60300.60400.59600.59900.5990-
Nov 22, 20240.60000.60300.59600.60300.6030-
Nov 21, 20240.59600.60500.59400.60000.6000-
Nov 20, 20240.58600.59600.58600.59600.5960-
Nov 19, 20240.59100.59100.58500.58600.5860-
Nov 18, 20240.58400.59100.58400.59100.5910-
Nov 15, 20240.57900.58500.57700.58400.5840-
Nov 14, 20240.57500.58000.57500.57900.5790-
Nov 13, 20240.57300.57500.57200.57500.5750-
Nov 12, 20240.57600.57600.57300.57300.5730-
Nov 11, 20240.57400.57700.57200.57600.5760-
Nov 8, 20240.57300.57400.57000.57400.5740-
Nov 7, 20240.56600.57300.56600.57300.5730-
Nov 6, 20240.57000.57500.56600.56600.5660-
Nov 5, 20240.57400.57500.56800.56800.5680-
Nov 4, 20240.57700.57800.54800.57000.57003,015
Nov 1, 20240.57900.57900.57700.57700.5770-
Oct 31, 20240.58100.58100.57600.57900.5790-
Oct 30, 20240.58000.58100.57800.58100.5810-
Oct 29, 20240.58100.58300.57900.58000.5800-
Oct 28, 20240.57900.58200.57900.58100.5810-
Oct 25, 20240.57800.57900.57800.57900.5790-
Oct 24, 20240.57700.58200.57700.58000.5800-
Oct 23, 20240.58300.58300.57700.57700.5770-
Oct 22, 20240.58100.58400.58100.58300.5830-
Oct 21, 20240.58600.58600.58100.58100.5810-
Oct 18, 20240.58700.58800.58600.58600.5860-
Oct 17, 20240.58700.58800.58700.58700.5870-
Oct 16, 20240.59300.59300.58700.58700.5870-
Oct 15, 20240.59500.59500.59100.59300.5930-
Oct 14, 20240.56900.60100.56900.59500.5950-
Oct 11, 20240.57000.57300.56700.56900.5690-
Oct 10, 20240.56800.57200.56300.57000.5700-
Oct 9, 20240.56200.56900.56000.56800.5680-
Oct 8, 20240.56100.56600.55600.56200.5620-
Oct 7, 20240.56100.56300.55900.56100.5610-
Oct 4, 20240.55300.56200.55300.56100.5610-
Oct 3, 20240.57000.57400.55300.55300.5530-
Oct 2, 20240.57700.57700.57000.57000.5700-
Oct 1, 20240.57300.57700.57100.57700.5770-
Sep 30, 20240.57900.57900.56500.57300.5730-
Sep 27, 20240.57600.58000.57400.57900.5790-
Sep 26, 20240.56100.57700.56100.57600.5760-
Sep 25, 20240.57000.57000.56100.56100.5610-
Sep 24, 20240.56800.57200.56500.57000.5700-
Sep 23, 20240.55900.56800.55900.56800.5680-
Sep 20, 20240.57400.57400.55900.55900.5590-
Sep 19, 20240.57800.57800.57000.57400.5740-
Sep 18, 20240.57200.58000.57200.57800.5780-
Sep 17, 20240.57100.57600.56900.57200.5720-
Sep 16, 20240.57500.57700.56800.57100.5710-
Sep 13, 20240.56700.57700.56700.57500.5750-
Sep 12, 20240.57100.57600.56500.56700.5670-
Sep 11, 20240.57400.57700.57100.57100.5710-
Sep 10, 20240.57700.58100.57200.57400.5740-
Sep 9, 20240.58500.58600.57700.57700.5770-
Sep 6, 20240.59600.59700.58500.58500.5850-
Sep 5, 20240.59400.59700.59000.59600.5960-
Sep 4, 20240.59200.59500.58800.59400.5940-
Sep 3, 20240.60500.60500.59200.59200.5920-
Sep 2, 20240.60900.60900.60100.60500.6050-
Aug 30, 20240.60000.60900.60000.60900.6090-
Aug 29, 20240.60800.60900.60000.60000.6000-
Aug 28, 20240.60200.60900.60100.60800.6080-
Aug 27, 20240.59900.60500.59900.60200.6020-
Aug 26, 20240.60500.60500.59900.59900.5990-
Aug 23, 20240.60100.60600.60100.60500.6050-
Aug 22, 20240.60100.61100.60100.60100.6010-
Aug 21, 20240.58500.60100.58500.60100.6010-
Aug 20, 20240.59000.59000.58300.58500.5850-
Aug 19, 20240.58300.59200.58300.59000.5900-
Aug 16, 20240.57500.58300.57500.58300.5830-
Aug 15, 20240.57500.57500.57500.57500.5750-
Aug 14, 20240.57600.57900.57100.57500.5750-
Aug 13, 20240.57200.57600.57100.57600.5760-
Aug 12, 20240.57200.57500.57200.57200.5720-
Aug 9, 20240.57000.57900.57000.57200.5720-
Aug 8, 20240.56800.57700.56100.57000.5700-
Aug 7, 20240.54200.56900.54200.56800.5680-
Aug 6, 20240.56400.56400.54000.54200.5420-
Aug 5, 20240.57000.57000.54500.56400.5640-
Aug 2, 20240.57000.57700.56600.57000.5700-
Aug 1, 20240.58900.59400.57000.57000.5700-
Jul 31, 20240.59400.59400.58900.58900.5890-
Jul 30, 20240.57600.59400.57500.59400.5940-
Jul 29, 20240.57600.57900.56700.57600.5760-
Jul 26, 20240.56200.57700.56100.57600.5760-
Jul 25, 20240.57300.57300.56200.56200.5620-
Jul 24, 20240.58700.58700.57300.57300.5730-
Jul 23, 20240.58500.59100.58100.58700.5870-
Jul 22, 20240.59800.60400.58500.58500.5850-
Jul 19, 20240.61000.61200.59800.59800.5980-
Jul 18, 20240.60200.61000.60200.61000.6100-
Jul 17, 20240.61000.61900.60200.60200.6020-
Jul 16, 20240.61000.61000.60300.61000.6100-
Jul 15, 20240.61100.61900.61000.61000.6100-
Jul 12, 20240.60700.61300.60200.61100.6110-
Jul 11, 20240.59600.60700.59600.60700.6070-
Jul 10, 20240.59500.60100.59400.59600.5960-
Jul 9, 20240.59000.59500.58600.59500.5950-
Jul 8, 20240.59300.59600.58800.59000.5900-
Jul 5, 20240.59300.59300.58800.59300.5930-
Jul 4, 20240.59400.60100.59000.59300.5930-
Jul 3, 20240.58400.59600.57700.59400.5940-
Jul 2, 20240.59300.59300.57800.58400.5840-
Jul 1, 20240.59500.59900.59100.59300.5930-
Jun 28, 20240.59400.59800.59200.59500.5950-
Jun 27, 20240.57200.59500.57200.59400.5940-
Jun 26, 20240.58500.58500.56800.57200.5720-
Jun 25, 20240.59000.59000.57800.58500.5850-
Jun 24, 20240.57500.59100.57500.59000.5900-
Jun 21, 20240.58000.58300.57500.57500.5750-
Jun 20, 20240.58000.58000.57900.58000.5800-
Jun 19, 20240.55700.58000.55700.58000.5800-
Jun 18, 20240.56000.56300.55700.55700.5570-
Jun 17, 20240.54400.56000.54400.56000.5600-
Jun 14, 20240.55700.55700.54400.54400.5440-
Jun 13, 20240.56800.56800.55600.55700.5570-
Jun 12, 20240.56500.56800.55900.56800.5680-
Jun 11, 20240.56200.56500.54100.56500.56501,912
Jun 10, 20240.56400.56400.55500.56200.5620-
Jun 7, 20240.56100.56500.55900.56400.5640-
Jun 6, 20240.50300.56100.50300.56100.5610-
Jun 5, 20240.55400.56000.55300.55300.5530-
Jun 4, 20240.56400.56400.55100.55400.5540-
Jun 3, 20240.55800.56600.55600.56400.5640-
May 31, 20240.55000.55800.54700.55800.5580-
May 30, 20240.54900.55200.54800.55000.5500-
May 29, 20240.55800.55800.53000.53000.5300-
May 28, 20240.55400.55900.55200.55800.5580-
May 27, 20240.55300.55600.55200.55400.5540-
May 24, 20240.54500.55600.54300.55300.5530-
May 23, 20240.54600.54800.54300.54500.5450-
May 22, 20240.54600.55300.54000.54600.5460-
May 21, 20240.55900.55900.54500.54600.5460-
May 20, 20240.56800.56800.55900.55900.5590-
May 17, 20240.56100.56800.55900.56800.5680-
May 16, 20240.56100.56800.55700.56100.5610-
May 15, 20240.56600.56600.55900.56100.5610-
May 14, 20240.56100.56600.56100.56600.5660-
May 13, 20240.56000.56200.55500.56100.5610-
May 10, 20240.57300.57300.56000.56000.5600-
May 9, 20240.57000.57400.56700.57300.5730-
May 8, 20240.56900.57200.56100.57000.5700-
May 7, 20240.56200.57100.56200.56900.5690-
May 6, 20240.56300.56600.56000.56200.5620-
May 3, 20240.56600.56900.56300.56300.5630-
May 2, 20240.56000.56600.55900.56600.5660-
Apr 30, 20240.57000.57000.56000.56000.5600-