Munich - Delayed Quote EUR

cBrain A/S (C6F.MU)

Compare
24.40
0.00
(0.00%)
At close: January 10 at 8:03:54 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 24.40 24.40 24.40 24.40 24.40 -
Jan 9, 2025 24.40 24.40 24.40 24.40 24.40 -
Jan 8, 2025 24.30 24.30 24.30 24.30 24.30 -
Jan 7, 2025 25.15 25.15 25.15 25.15 25.15 -
Jan 6, 2025 25.15 25.15 25.15 25.15 25.15 -
Jan 3, 2025 25.20 25.20 25.20 25.20 25.20 -
Jan 2, 2025 24.20 24.20 24.20 24.20 24.20 -
Dec 30, 2024 25.10 25.10 25.10 25.10 25.10 -
Dec 27, 2024 25.30 25.30 25.30 25.30 25.30 -
Dec 23, 2024 24.75 24.75 24.75 24.75 24.75 -
Dec 20, 2024 24.80 24.80 24.80 24.80 24.80 -
Dec 19, 2024 25.20 25.20 25.20 25.20 25.20 -
Dec 18, 2024 25.50 25.50 25.50 25.50 25.50 -
Dec 17, 2024 25.50 25.50 25.50 25.50 25.50 -
Dec 16, 2024 26.15 26.15 26.15 26.15 26.15 -
Dec 13, 2024 27.15 27.15 27.15 27.15 27.15 -
Dec 12, 2024 27.65 27.65 27.65 27.65 27.65 -
Dec 11, 2024 28.00 28.00 28.00 28.00 28.00 -
Dec 10, 2024 28.15 28.15 28.15 28.15 28.15 -
Dec 9, 2024 28.35 28.35 28.35 28.35 28.35 -
Dec 6, 2024 28.15 28.15 28.15 28.15 28.15 -
Dec 5, 2024 28.15 28.15 28.15 28.15 28.15 -
Dec 4, 2024 28.35 28.35 28.35 28.35 28.35 -
Dec 3, 2024 28.15 28.15 28.15 28.15 28.15 -
Dec 2, 2024 27.45 27.45 27.45 27.45 27.45 -
Nov 29, 2024 27.45 27.45 27.45 27.45 27.45 -
Nov 28, 2024 27.05 27.05 27.05 27.05 27.05 -
Nov 27, 2024 27.05 27.05 27.05 27.05 27.05 -
Nov 26, 2024 27.10 27.10 27.10 27.10 27.10 -
Nov 25, 2024 27.10 27.10 27.10 27.10 27.10 -
Nov 22, 2024 26.75 26.75 26.75 26.75 26.75 -
Nov 21, 2024 28.10 28.10 28.10 28.10 28.10 -
Nov 20, 2024 28.35 28.35 28.35 28.35 28.35 -
Nov 19, 2024 27.45 27.45 27.45 27.45 27.45 -
Nov 18, 2024 27.45 27.45 27.45 27.45 27.45 -
Nov 15, 2024 27.80 27.80 27.80 27.80 27.80 -
Nov 14, 2024 27.10 27.10 27.10 27.10 27.10 -
Nov 13, 2024 27.10 27.10 27.10 27.10 27.10 -
Nov 12, 2024 27.00 27.00 27.00 27.00 27.00 -
Nov 11, 2024 26.90 26.90 26.90 26.90 26.90 -
Nov 8, 2024 24.70 24.70 24.70 24.70 24.70 -
Nov 7, 2024 22.65 22.65 22.65 22.65 22.65 -
Nov 6, 2024 22.65 22.65 22.65 22.65 22.65 -
Nov 5, 2024 22.65 22.65 22.65 22.65 22.65 -
Nov 4, 2024 23.45 23.45 23.45 23.45 23.45 -
Nov 1, 2024 23.50 23.50 23.50 23.50 23.50 -
Oct 31, 2024 23.50 23.50 23.50 23.50 23.50 -
Oct 30, 2024 25.30 25.30 23.50 23.50 23.50 50
Oct 29, 2024 25.95 25.95 25.95 25.95 25.95 -
Oct 28, 2024 26.95 26.95 26.95 26.95 26.95 -
Oct 25, 2024 26.95 26.95 26.95 26.95 26.95 -
Oct 24, 2024 26.80 26.80 26.80 26.80 26.80 -
Oct 23, 2024 26.80 26.80 26.80 26.80 26.80 -
Oct 22, 2024 27.35 27.35 27.35 27.35 27.35 -
Oct 21, 2024 28.40 28.40 28.40 28.40 28.40 -
Oct 18, 2024 28.10 28.10 28.10 28.10 28.10 -
Oct 17, 2024 27.95 27.95 27.95 27.95 27.95 -
Oct 16, 2024 27.85 27.85 27.85 27.85 27.85 -
Oct 15, 2024 27.85 27.85 27.85 27.85 27.85 -
Oct 14, 2024 27.85 27.85 27.85 27.85 27.85 -
Oct 11, 2024 27.85 27.85 27.85 27.85 27.85 -
Oct 10, 2024 27.85 27.85 27.85 27.85 27.85 -
Oct 9, 2024 27.95 27.95 27.95 27.95 27.95 -
Oct 8, 2024 27.40 27.40 27.40 27.40 27.40 -
Oct 7, 2024 27.40 27.40 27.40 27.40 27.40 -
Oct 4, 2024 27.25 27.25 27.25 27.25 27.25 -
Oct 3, 2024 27.25 27.25 27.25 27.25 27.25 -
Oct 2, 2024 27.40 27.40 27.40 27.40 27.40 -
Oct 1, 2024 27.65 27.65 27.65 27.65 27.65 -
Sep 30, 2024 28.00 28.00 28.00 28.00 28.00 -
Sep 27, 2024 28.20 28.20 28.20 28.20 28.20 -
Sep 26, 2024 28.20 28.20 28.20 28.20 28.20 -
Sep 25, 2024 27.50 27.50 27.50 27.50 27.50 -
Sep 24, 2024 27.80 27.80 27.80 27.80 27.80 -
Sep 23, 2024 27.75 27.75 27.75 27.75 27.75 -
Sep 20, 2024 27.75 27.75 27.75 27.75 27.75 -
Sep 19, 2024 27.30 27.30 27.30 27.30 27.30 -
Sep 18, 2024 27.10 27.10 27.10 27.10 27.10 -
Sep 17, 2024 26.65 26.65 26.65 26.65 26.65 -
Sep 16, 2024 26.50 26.50 26.50 26.50 26.50 -
Sep 13, 2024 26.50 26.50 26.50 26.50 26.50 -
Sep 12, 2024 26.30 26.30 26.30 26.30 26.30 -
Sep 11, 2024 26.10 26.10 26.10 26.10 26.10 -
Sep 10, 2024 26.10 26.10 26.10 26.10 26.10 -
Sep 9, 2024 26.10 26.10 26.10 26.10 26.10 -
Sep 6, 2024 26.10 26.10 26.10 26.10 26.10 -
Sep 5, 2024 26.20 26.20 26.20 26.20 26.20 -
Sep 4, 2024 26.20 26.20 26.20 26.20 26.20 -
Sep 3, 2024 26.60 26.60 26.60 26.60 26.60 -
Sep 2, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 30, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 29, 2024 26.80 26.80 26.80 26.80 26.80 -
Aug 28, 2024 26.95 26.95 26.95 26.95 26.95 -
Aug 27, 2024 26.85 26.85 26.85 26.85 26.85 -
Aug 26, 2024 26.70 26.70 26.70 26.70 26.70 -
Aug 23, 2024 27.05 27.05 27.05 27.05 27.05 -
Aug 22, 2024 29.35 29.35 29.35 29.35 29.35 -
Aug 21, 2024 33.80 33.80 33.80 33.80 33.80 -
Aug 20, 2024 34.10 34.10 34.10 34.10 34.10 -
Aug 19, 2024 34.10 34.10 34.10 34.10 34.10 -
Aug 16, 2024 34.10 34.10 34.10 34.10 34.10 -
Aug 15, 2024 33.10 33.10 33.10 33.10 33.10 -
Aug 14, 2024 32.65 32.65 32.65 32.65 32.65 -
Aug 13, 2024 32.65 32.65 32.65 32.65 32.65 -
Aug 12, 2024 32.65 32.65 32.65 32.65 32.65 -
Aug 9, 2024 32.65 32.65 32.65 32.65 32.65 -
Aug 8, 2024 31.95 31.95 31.95 31.95 31.95 -
Aug 7, 2024 31.60 31.60 31.60 31.60 31.60 -
Aug 6, 2024 31.45 31.45 31.45 31.45 31.45 -
Aug 5, 2024 31.45 31.45 31.45 31.45 31.45 30
Aug 2, 2024 34.00 34.00 34.00 34.00 34.00 -
Aug 1, 2024 34.00 34.00 34.00 34.00 34.00 -
Jul 31, 2024 33.00 33.00 33.00 33.00 33.00 -
Jul 30, 2024 33.00 33.00 33.00 33.00 33.00 -
Jul 29, 2024 33.20 33.20 33.20 33.20 33.20 -
Jul 26, 2024 33.20 33.20 33.20 33.20 33.20 -
Jul 25, 2024 33.20 33.20 33.20 33.20 33.20 -
Jul 24, 2024 33.20 33.20 33.20 33.20 33.20 -
Jul 23, 2024 31.90 31.90 31.90 31.90 31.90 -
Jul 22, 2024 31.80 31.80 31.80 31.80 31.80 -
Jul 19, 2024 31.80 31.80 31.80 31.80 31.80 -
Jul 18, 2024 31.55 31.55 31.55 31.55 31.55 -
Jul 17, 2024 31.55 31.55 31.55 31.55 31.55 -
Jul 16, 2024 31.55 31.55 31.55 31.55 31.55 -
Jul 15, 2024 31.55 31.55 31.55 31.55 31.55 -
Jul 12, 2024 32.30 32.30 32.30 32.30 32.30 -
Jul 11, 2024 32.30 32.30 32.30 32.30 32.30 -
Jul 10, 2024 32.30 32.30 32.30 32.30 32.30 -
Jul 9, 2024 32.70 32.70 32.70 32.70 32.70 -
Jul 8, 2024 32.70 32.70 32.70 32.70 32.70 -
Jul 5, 2024 32.60 32.60 32.60 32.60 32.60 -
Jul 4, 2024 32.60 32.60 32.60 32.60 32.60 -
Jul 3, 2024 32.60 32.60 32.60 32.60 32.60 -
Jul 2, 2024 32.75 32.75 32.75 32.75 32.75 -
Jul 1, 2024 32.90 32.90 32.90 32.90 32.90 -
Jun 28, 2024 32.90 32.90 32.90 32.90 32.90 -
Jun 27, 2024 33.30 33.30 33.30 33.30 33.30 -
Jun 26, 2024 33.30 33.30 33.30 33.30 33.30 -
Jun 25, 2024 33.30 33.30 33.30 33.30 33.30 -
Jun 24, 2024 33.30 33.30 33.30 33.30 33.30 -
Jun 21, 2024 33.60 33.60 33.60 33.60 33.60 -
Jun 20, 2024 32.50 32.50 32.50 32.50 32.50 -
Jun 19, 2024 32.50 32.50 32.50 32.50 32.50 -
Jun 18, 2024 33.60 33.60 33.60 33.60 33.60 -
Jun 17, 2024 33.60 33.60 33.60 33.60 33.60 -
Jun 14, 2024 34.45 34.45 34.45 34.45 34.45 -
Jun 13, 2024 34.75 34.75 34.75 34.75 34.75 -
Jun 12, 2024 35.25 35.25 35.25 35.25 35.25 -
Jun 11, 2024 39.65 39.65 39.65 39.65 39.65 -
Jun 10, 2024 39.40 39.40 39.40 39.40 39.40 -
Jun 7, 2024 41.10 41.10 41.10 41.10 41.10 -
Jun 6, 2024 41.10 41.10 41.10 41.10 41.10 -
Jun 5, 2024 41.10 41.10 41.10 41.10 41.10 -
Jun 4, 2024 41.10 41.10 41.10 41.10 41.10 -
Jun 3, 2024 41.10 41.10 41.10 41.10 41.10 -
May 31, 2024 41.00 41.00 41.00 41.00 41.00 -
May 30, 2024 41.00 41.00 41.00 41.00 41.00 -
May 29, 2024 42.95 42.95 42.95 42.95 42.95 -
May 28, 2024 43.55 43.55 43.55 43.55 43.55 -
May 27, 2024 42.25 43.55 42.25 43.55 43.55 50
May 24, 2024 42.00 42.00 42.00 42.00 42.00 -
May 23, 2024 42.15 42.15 42.15 42.15 42.15 -
May 22, 2024 41.90 41.90 41.90 41.90 41.90 -
May 21, 2024 41.75 41.75 41.75 41.75 41.75 -
May 20, 2024 41.75 41.75 41.75 41.75 41.75 -
May 17, 2024 41.75 41.75 41.75 41.75 41.75 -
May 16, 2024 42.25 42.25 42.25 42.25 42.25 -
May 15, 2024 40.30 40.30 40.30 40.30 40.30 -
May 14, 2024 39.35 39.35 39.35 39.35 39.35 -
May 13, 2024 38.50 38.50 38.50 38.50 38.50 -
May 10, 2024 38.50 38.50 38.50 38.50 38.50 -
May 9, 2024 38.50 38.50 38.50 38.50 38.50 -
May 8, 2024 38.50 38.50 38.50 38.50 38.50 -
May 7, 2024 38.50 38.50 38.50 38.50 38.50 -
May 6, 2024 37.80 37.80 37.80 37.80 37.80 -
May 3, 2024 37.60 37.60 37.60 37.60 37.60 -
May 2, 2024 37.60 37.60 37.60 37.60 37.60 -
Apr 30, 2024 39.30 39.30 39.30 39.30 39.30 -
Apr 29, 2024 39.30 39.30 39.30 39.30 39.30 -
Apr 26, 2024 38.50 38.50 38.50 38.50 38.50 -
Apr 25, 2024 0.28 Dividend
Apr 25, 2024 42.65 42.65 42.65 42.65 42.65 -
Apr 24, 2024 42.25 42.25 42.25 42.25 41.97 -
Apr 23, 2024 41.10 41.10 41.10 41.10 40.83 -
Apr 22, 2024 41.10 41.10 41.10 41.10 40.83 -
Apr 19, 2024 41.45 41.45 41.45 41.45 41.18 -
Apr 18, 2024 43.00 43.00 43.00 43.00 42.72 -
Apr 17, 2024 44.65 44.65 44.65 44.65 44.35 -
Apr 16, 2024 45.65 45.65 45.65 45.65 45.35 -
Apr 15, 2024 45.75 45.75 45.75 45.75 45.45 -
Apr 12, 2024 45.95 45.95 45.95 45.95 45.65 -
Apr 11, 2024 45.05 45.05 45.05 45.05 44.75 -
Apr 10, 2024 46.00 46.00 46.00 46.00 45.70 -
Apr 9, 2024 47.50 47.50 47.50 47.50 47.19 -
Apr 8, 2024 47.60 47.60 47.60 47.60 47.28 -
Apr 5, 2024 47.25 47.25 47.25 47.25 46.94 -
Apr 4, 2024 47.50 47.50 47.50 47.50 47.19 -
Apr 3, 2024 48.75 48.75 48.75 48.75 48.43 -
Apr 2, 2024 51.10 51.10 51.10 51.10 50.76 -
Mar 28, 2024 51.10 51.10 51.10 51.10 50.76 -
Mar 27, 2024 51.40 51.40 51.40 51.40 51.06 -
Mar 26, 2024 51.70 51.70 51.70 51.70 51.36 -
Mar 25, 2024 52.20 52.20 52.20 52.20 51.85 -
Mar 22, 2024 49.30 49.30 49.30 49.30 48.97 -
Mar 21, 2024 49.55 49.55 49.55 49.55 49.22 -
Mar 20, 2024 48.35 49.25 48.35 49.25 48.92 25
Mar 19, 2024 49.40 49.40 49.40 49.40 49.07 -
Mar 18, 2024 49.40 49.40 49.40 49.40 49.07 -
Mar 15, 2024 50.90 50.90 50.90 50.90 50.56 -
Mar 14, 2024 49.20 50.80 49.20 50.80 50.46 6
Mar 13, 2024 48.50 48.50 48.50 48.50 48.18 -
Mar 12, 2024 46.90 46.90 46.30 46.30 45.99 10
Mar 11, 2024 47.25 47.25 47.25 47.25 46.94 -
Mar 8, 2024 47.10 47.10 47.10 47.10 46.79 -
Mar 7, 2024 47.20 47.20 46.50 46.50 46.19 220
Mar 6, 2024 45.00 45.00 45.00 45.00 44.70 -
Mar 5, 2024 45.60 45.70 45.60 45.70 45.40 148
Mar 4, 2024 45.05 45.95 45.00 45.80 45.50 784
Mar 1, 2024 46.75 46.75 43.30 45.40 45.10 1,303
Feb 29, 2024 44.20 48.60 44.20 48.60 48.28 1,139
Feb 28, 2024 44.10 44.10 44.10 44.10 43.81 -
Feb 27, 2024 43.70 43.70 43.25 43.25 42.96 10
Feb 26, 2024 40.15 43.70 40.15 43.70 43.41 61
Feb 23, 2024 39.70 39.70 39.70 39.70 39.44 -
Feb 22, 2024 36.60 36.60 36.60 36.60 36.36 -
Feb 21, 2024 36.60 36.60 36.60 36.60 36.36 -
Feb 20, 2024 37.25 37.25 37.25 37.25 37.00 -
Feb 19, 2024 36.30 36.75 36.30 36.75 36.51 4
Feb 16, 2024 35.80 36.00 35.80 36.00 35.76 20
Feb 15, 2024 35.00 35.00 35.00 35.00 34.77 -
Feb 14, 2024 34.40 34.40 34.40 34.40 34.17 -
Feb 13, 2024 35.85 35.85 35.85 35.85 35.61 -
Feb 12, 2024 35.25 35.95 35.25 35.95 35.71 250
Feb 9, 2024 35.10 35.10 35.10 35.10 34.87 -
Feb 8, 2024 33.25 33.25 33.25 33.25 33.03 -
Feb 7, 2024 33.25 33.25 33.25 33.25 33.03 -
Feb 6, 2024 33.25 33.25 33.25 33.25 33.03 -
Feb 5, 2024 32.55 32.55 32.55 32.55 32.33 -
Feb 2, 2024 33.75 33.75 33.75 33.75 33.53 -
Feb 1, 2024 33.45 33.45 33.45 33.45 33.23 -
Jan 31, 2024 32.90 32.90 32.90 32.90 32.68 -
Jan 30, 2024 31.45 31.45 31.45 31.45 31.24 -
Jan 29, 2024 31.45 31.45 31.45 31.45 31.24 -
Jan 26, 2024 31.10 31.10 31.10 31.10 30.89 -
Jan 25, 2024 31.25 31.25 31.25 31.25 31.04 -
Jan 24, 2024 31.50 31.50 31.50 31.50 31.29 -
Jan 23, 2024 31.90 32.25 31.90 32.25 32.04 5
Jan 22, 2024 31.85 31.85 31.85 31.85 31.64 -
Jan 19, 2024 32.30 32.30 32.30 32.30 32.09 -
Jan 18, 2024 31.20 31.20 31.20 31.20 30.99 -
Jan 17, 2024 31.20 31.20 31.20 31.20 30.99 -
Jan 16, 2024 32.10 32.10 32.10 32.10 31.89 -
Jan 15, 2024 29.15 29.15 29.15 29.15 28.96 -
Jan 12, 2024 29.15 29.15 29.15 29.15 28.96 -
Jan 11, 2024 30.10 30.10 29.40 29.40 29.21 36
Jan 10, 2024 29.40 30.10 29.40 30.10 29.90 36