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

Frankfurt - Delayed Quote EUR

Cegedim SA (C7E.F)

12.00
+0.10
+(0.84%)
At close: May 2 at 8:12:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.0012.0012.0012.0012.00-
Apr 30, 202511.9011.9011.9011.9011.90-
Apr 29, 202511.8511.8511.8511.8511.85-
Apr 28, 202511.7011.7011.7011.7011.70-
Apr 25, 202511.6011.6011.6011.6011.60-
Apr 24, 202511.1011.1011.1011.1011.10-
Apr 23, 202511.3011.3011.3011.3011.30-
Apr 22, 202511.1011.1011.1011.1011.10-
Apr 17, 202511.2511.2511.2011.2011.20-
Apr 16, 202511.5011.5011.5011.5011.50-
Apr 15, 202511.3011.5011.3011.4511.45-
Apr 14, 202511.3011.3011.3011.3011.30-
Apr 11, 202511.0511.0511.0511.0511.05-
Apr 10, 202510.5010.5010.5010.5010.50-
Apr 9, 202510.6510.6510.4510.5510.55-
Apr 8, 202510.3510.8510.3510.5510.5560
Apr 7, 202510.2510.2510.2510.2510.25-
Apr 4, 202511.5011.5011.5011.5011.50-
Apr 3, 202512.1012.1012.1012.1012.10-
Apr 2, 202512.2012.2012.0512.0512.05-
Apr 1, 202511.7511.7511.7511.7511.75-
Mar 31, 202512.4012.4011.7511.7511.75-
Mar 28, 202512.5512.5512.5512.5512.55-
Mar 27, 202513.1013.1013.1013.1013.10-
Mar 26, 202512.8512.8512.8512.8512.85-
Mar 25, 202512.7012.7012.7012.7012.70-
Mar 24, 202512.8012.8012.7512.7512.75-
Mar 21, 202512.8012.8012.8012.8012.80-
Mar 20, 202512.7012.7512.7012.7512.75-
Mar 19, 202512.8512.8512.6512.6512.65-
Mar 18, 202513.1513.1513.1513.1513.15-
Mar 17, 202513.1013.1013.1013.1013.10-
Mar 14, 202513.2513.2513.2513.2513.25-
Mar 13, 202513.2513.2513.2513.2513.25-
Mar 12, 202513.2513.2513.2513.2513.25-
Mar 11, 202513.2013.2513.2013.2513.25-
Mar 10, 202513.2513.2513.2513.2513.25-
Mar 7, 202513.2013.2013.2013.2013.20-
Mar 6, 202513.2513.2513.2513.2513.25-
Mar 5, 202513.1513.1513.1513.1513.15-
Mar 4, 202513.2013.2013.2013.2013.20-
Mar 3, 202513.2013.2513.2013.2513.25-
Feb 28, 202513.2513.2513.2513.2513.25-
Feb 27, 202513.1513.1513.1513.1513.15-
Feb 26, 202513.2513.2513.2513.2513.25-
Feb 25, 202513.3513.3513.3513.3513.35-
Feb 24, 202513.3513.3513.3513.3513.35-
Feb 21, 202513.3513.3513.3513.3513.35-
Feb 20, 202513.3513.3513.3513.3513.35-
Feb 19, 202513.0513.0513.0513.0513.05-
Feb 18, 202513.4013.4013.4013.4013.40-
Feb 17, 202513.0513.0513.0513.0513.05-
Feb 14, 202512.8012.8012.8012.8012.80-
Feb 13, 202511.7011.8511.7011.8511.85-
Feb 12, 202511.7511.7511.7511.7511.75780
Feb 11, 202511.8011.8011.8011.8011.80-
Feb 10, 202512.1012.1012.0012.0012.00-
Feb 7, 202511.9011.9011.9011.9011.90-
Feb 6, 202511.8511.8511.8511.8511.85-
Feb 5, 202511.7511.7511.6511.6511.65-
Feb 4, 202512.1012.2012.1012.2012.20-
Feb 3, 202511.9511.9511.9511.9511.95-
Jan 31, 202511.5012.0011.5012.0012.0075
Jan 30, 202511.4511.4511.4511.4511.45-
Jan 29, 202511.3511.3511.3511.3511.35-
Jan 28, 202511.1511.1511.1511.1511.15-
Jan 27, 202511.0511.0511.0511.0511.05-
Jan 24, 202511.4511.4511.4511.4511.45-
Jan 23, 202511.4011.4011.4011.4011.40-
Jan 22, 202511.8011.8011.8011.8011.80-
Jan 21, 202511.7511.8011.7511.8011.80-
Jan 20, 202511.7011.7011.7011.7011.70-
Jan 17, 202512.2512.2512.2512.2512.25-
Jan 16, 202512.7012.7012.7012.7012.70-
Jan 15, 202512.8512.8512.8512.8512.85-
Jan 14, 202513.2513.2513.1513.1513.15-
Jan 13, 202513.3013.3013.2513.2513.25-
Jan 10, 202512.5013.0012.5013.0013.00270
Jan 9, 202512.3012.3012.3012.3012.30-
Jan 8, 202512.6512.9012.6512.9012.90150
Jan 7, 202512.8512.9512.8512.9512.95-
Jan 6, 202513.0013.0013.0013.0013.00-
Jan 3, 202513.0013.0013.0013.0013.00-
Jan 2, 202512.6512.6512.6512.6512.65-
Dec 30, 202412.4512.4512.4512.4512.45-
Dec 27, 202412.4512.4512.4512.4512.45-
Dec 23, 202412.7512.7512.7512.7512.75-
Dec 20, 202413.2013.2013.2013.2013.20-
Dec 19, 202412.7012.7012.7012.7012.70-
Dec 18, 202413.4013.4012.9512.9512.95760
Dec 17, 202413.1013.3012.9013.3013.30300
Dec 16, 202413.3013.3013.3013.3013.30-
Dec 13, 202413.3513.3513.2013.2013.20-
Dec 12, 202411.5013.0511.5013.0513.05370
Dec 11, 202411.5511.5511.5511.5511.55-
Dec 10, 202411.4011.4011.4011.4011.40-
Dec 9, 202410.7511.1510.7511.1511.15-
Dec 6, 202410.7010.7010.7010.7010.70-
Dec 5, 202410.7010.7010.7010.7010.70-
Dec 4, 202410.6510.6510.6510.6510.65100
Dec 3, 202410.7510.7510.7510.7510.75-
Dec 2, 202410.6010.6010.6010.6010.60-
Nov 29, 202410.5510.6510.5510.6510.65-
Nov 28, 202410.6510.6510.6510.6510.65-
Nov 27, 202410.7010.7010.6510.6510.65-
Nov 26, 202410.5510.7510.5510.7510.75-
Nov 25, 202410.6510.6510.6510.6510.65-
Nov 22, 202410.7510.7510.7510.7510.75-
Nov 21, 202411.0011.0011.0011.0011.00-
Nov 20, 202410.9510.9510.9510.9510.95-
Nov 19, 202410.8510.8510.8510.8510.85100
Nov 18, 202410.8010.8010.8010.8010.80-
Nov 15, 202410.7010.8510.7010.7010.70400
Nov 14, 202410.8510.8510.7510.7510.7554
Nov 13, 202411.1011.1010.8010.8010.80832
Nov 12, 202411.1011.1011.1011.1011.10-
Nov 11, 202411.2011.2011.2011.2011.20-
Nov 8, 202411.6511.6511.3511.6011.60841
Nov 7, 202411.0511.0511.0511.0511.05-
Nov 6, 202411.7011.7011.5511.5511.55-
Nov 5, 202411.5011.5011.5011.5011.50-
Nov 4, 202411.7511.7511.7511.7511.75-
Nov 1, 202411.5011.6511.5011.6511.65-
Oct 31, 202411.7511.7511.6011.6011.60-
Oct 30, 202411.8011.8011.8011.8011.80-
Oct 29, 202411.9511.9511.8011.8011.80-
Oct 28, 202412.1512.1512.1512.1512.15-
Oct 25, 202412.2512.2512.2512.2512.25-
Oct 24, 202412.1512.1512.1512.1512.15-
Oct 23, 202412.0512.0512.0512.0512.05-
Oct 22, 202412.2012.2012.1512.1512.15-
Oct 21, 202412.2012.3012.2012.3012.30270
Oct 18, 202412.2012.2012.2012.2012.20-
Oct 17, 202412.1512.1512.1512.1512.15-
Oct 16, 202412.0512.0512.0512.0512.05-
Oct 15, 202412.1012.1012.1012.1012.10-
Oct 14, 202412.0512.0512.0512.0512.05-
Oct 11, 202412.0512.0512.0512.0512.05-
Oct 10, 202412.1512.1512.1512.1512.15-
Oct 9, 202412.1512.1512.1512.1512.15-
Oct 8, 202412.1012.2512.1012.2512.25100
Oct 7, 202411.6511.6511.6511.6511.65-
Oct 4, 202411.9011.9011.9011.9011.90-
Oct 3, 202411.9511.9511.9511.9511.95-
Oct 2, 202411.8511.8511.8511.8511.85-
Oct 1, 202412.1512.2512.0512.0512.051,500
Sep 30, 202412.2512.2512.2512.2512.25-
Sep 27, 202412.2512.2512.2512.2512.25-
Sep 26, 202412.4512.4512.4512.4512.45-
Sep 25, 202412.2512.2512.2512.2512.25-
Sep 24, 202412.4012.4012.3012.3012.3050
Sep 23, 202412.4512.4512.3012.3012.30-
Sep 20, 202412.2512.2512.2512.2512.25-
Sep 19, 202412.5012.5012.5012.5012.50-
Sep 18, 202412.2012.2012.0012.0012.0024
Sep 17, 202412.4012.5012.4012.5012.5050
Sep 16, 202412.3512.3512.3512.3512.35-
Sep 13, 202412.4012.4012.3012.3012.30-
Sep 12, 202412.6512.6512.6512.6512.65-
Sep 11, 202412.6012.6012.6012.6012.60-
Sep 10, 202412.4012.4512.4012.4512.45-
Sep 9, 202412.5512.5512.5512.5512.55-
Sep 6, 202412.6512.6512.6512.6512.65-
Sep 5, 202412.5512.5512.5512.5512.55-
Sep 4, 202412.3512.5512.3512.5512.55-
Sep 3, 202412.6012.6012.5012.5012.50-
Sep 2, 202412.7012.7012.7012.7012.70-
Aug 30, 202412.7012.7012.7012.7012.70-
Aug 29, 202412.4512.4512.4512.4512.45-
Aug 28, 202412.5512.5512.5012.5012.50-
Aug 27, 202412.5512.5512.5512.5512.55-
Aug 26, 202412.5512.5512.5512.5512.55-
Aug 23, 202412.5512.5512.5512.5512.55-
Aug 22, 202412.4512.4512.4512.4512.45-
Aug 21, 202412.5012.5012.5012.5012.50-
Aug 20, 202412.6012.6012.6012.6012.60-
Aug 19, 202412.4512.4512.4512.4512.45-
Aug 16, 202412.4512.4512.4512.4512.45-
Aug 15, 202412.6012.6012.6012.6012.60-
Aug 14, 202412.6012.6012.6012.6012.60-
Aug 13, 202412.2012.5012.2012.5012.50140
Aug 12, 202412.1512.1512.0512.0512.05-
Aug 9, 202412.5012.5012.5012.5012.50-
Aug 8, 202412.3012.3012.3012.3012.30-
Aug 7, 202412.4512.4512.4012.4012.40-
Aug 6, 202411.8011.8011.8011.8011.80-
Aug 5, 202412.2012.2012.1012.1012.10-
Aug 2, 202412.4512.4512.4512.4512.45-
Aug 1, 202412.7512.7512.7512.7512.75-
Jul 31, 202412.9012.9012.7012.7012.70-
Jul 30, 202412.8512.8512.8512.8512.85-
Jul 29, 202413.0013.0013.0013.0013.00-
Jul 26, 202412.8512.8512.8512.8512.85-
Jul 25, 202412.8012.8012.8012.8012.80-
Jul 24, 202412.7512.7512.7512.7512.75-
Jul 23, 202412.8012.8012.8012.8012.80-
Jul 22, 202412.8512.8512.8512.8512.85-
Jul 19, 202413.0013.0012.7512.7512.75-
Jul 18, 202412.8013.1512.6513.1513.1550
Jul 17, 202412.6512.6512.6512.6512.6550
Jul 16, 202412.7012.7012.7012.7012.70-
Jul 15, 202412.9012.9012.8512.8512.85-
Jul 12, 202412.9012.9012.9012.9012.90-
Jul 11, 202413.0513.0512.8512.8512.85-
Jul 10, 202413.3013.3013.3013.3013.30-
Jul 9, 202413.1513.4013.1513.4013.40-
Jul 8, 202413.3013.3012.9512.9512.95-
Jul 5, 202412.6513.0012.6513.0013.00-
Jul 4, 202412.8012.8012.8012.8012.80-
Jul 3, 202412.7012.7012.7012.7012.70-
Jul 2, 202412.8512.8512.8512.8512.85-
Jul 1, 202412.6012.6012.6012.6012.60-
Jun 28, 202412.8512.8512.8012.8012.80-
Jun 27, 202412.8512.8512.8512.8512.85-
Jun 26, 202412.7512.7512.7512.7512.75-
Jun 25, 202413.2013.2013.2013.2013.20-
Jun 24, 202413.0513.0513.0513.0513.05-
Jun 21, 202412.9012.9012.8512.8512.85-
Jun 20, 202412.8012.8012.8012.8012.80-
Jun 19, 202412.9012.9012.9012.9012.90-
Jun 18, 202412.8512.8512.8512.8512.85-
Jun 17, 202412.9513.0512.8012.9512.95900
Jun 14, 202413.5013.5012.9012.9012.90-
Jun 13, 202413.8013.8013.7013.7013.70-
Jun 12, 202413.9513.9513.9513.9513.95-
Jun 11, 202413.6513.8513.6513.8513.85-
Jun 10, 202413.8513.8513.8513.8513.85-
Jun 7, 202414.1014.1014.0514.0514.05-
Jun 6, 202414.1014.2514.1014.2514.2575
Jun 5, 202414.2514.2514.2514.2514.25-
Jun 4, 202414.1014.1014.1014.1014.10-
Jun 3, 202414.0014.0014.0014.0014.00-
May 31, 202414.1014.1014.0514.0514.05-
May 30, 202413.8514.0013.8514.0014.00400
May 29, 202413.5513.9013.5513.9013.90150
May 28, 202413.7013.7013.7013.7013.70-
May 27, 202413.5013.5013.5013.5013.50-
May 24, 202413.5513.5513.5513.5513.55-
May 23, 202413.8013.8013.8013.8013.80-
May 22, 202413.8013.8013.8013.8013.80-
May 21, 202413.8013.8013.8013.8013.80-
May 20, 202413.9013.9013.9013.9013.90-
May 17, 202413.9013.9013.8513.8513.85-
May 16, 202414.0014.0014.0014.0014.00-
May 15, 202414.1014.1014.1014.1014.10-
May 14, 202413.9514.0013.9514.0014.00-
May 13, 202414.2014.2013.9514.0014.00200
May 10, 202414.3514.3514.3514.3514.35-
May 9, 202414.3014.3014.3014.3014.30-
May 8, 202414.4014.4014.4014.4014.40-
May 7, 202414.5014.7514.4514.7514.75100
May 6, 202414.4014.4014.4014.4014.40-
May 3, 202414.4014.4014.3514.3514.35-
May 2, 202414.1514.7014.1514.7014.70200

Related Tickers

HCAT Health Catalyst, Inc.
4.1900
+5.01%
 
DOCS Doximity, Inc.
59.33
+2.17%
 
VEEV Veeva Systems Inc.
236.49
+1.90%
 
LGMK LogicMark, Inc.
0.0175
-17.45%
 
GEHC GE HealthCare Technologies Inc.
70.53
+4.23%
 
TEM Tempus AI, Inc.
57.06
+10.05%