Berlin - Delayed Quote EUR

Circus SE I (CA1.BE)

Compare
24.40
+0.80
+(3.39%)
At close: January 17 at 7:50:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202524.4025.0023.8024.4024.40-
Jan 16, 202523.6024.0023.6023.6023.60-
Jan 15, 202524.0024.2023.6023.6023.60-
Jan 14, 202524.0024.2023.8024.0024.00-
Jan 13, 202524.2026.4023.6023.6023.60-
Jan 10, 202524.2025.0024.2024.4024.40-
Jan 9, 202524.4024.8024.2024.2024.20-
Jan 8, 202524.2024.8024.2024.2024.20-
Jan 7, 202526.0026.0024.2024.4024.40-
Jan 6, 202525.4026.2025.4026.0026.00-
Jan 3, 202525.2025.6025.2025.2025.20-
Jan 2, 202524.8025.2023.8025.0025.00-
Dec 30, 202425.0025.4025.0025.4025.40-
Dec 27, 202426.0026.0025.2025.4025.40-
Dec 23, 202427.0027.2026.0026.0026.00-
Dec 20, 202427.2027.8026.8027.0027.00-
Dec 19, 202428.0028.4027.4027.4027.40-
Dec 18, 202430.0030.0028.0028.4028.40-
Dec 17, 202429.2029.8028.4028.6028.60-
Dec 16, 202429.6030.8029.6029.6029.60-
Dec 13, 202431.4031.6029.8030.0030.00-
Dec 12, 202432.4032.4032.2032.2032.20-
Dec 11, 202433.4033.4031.8031.8031.8058
Dec 10, 202432.8033.6032.8033.2033.20-
Dec 9, 202431.2032.6031.2032.6032.60-
Dec 6, 202431.0031.0029.6030.0030.00-
Dec 5, 202427.8030.8027.8030.8030.80-
Dec 4, 202428.2028.6026.8027.8027.80-
Dec 3, 202430.4031.0028.2028.2028.20-
Dec 2, 202425.4030.0025.4030.0030.00-
Nov 29, 202425.8025.8024.6025.4025.40-
Nov 28, 202426.0026.0024.6025.8025.80-
Nov 27, 202423.4025.0022.6025.0025.00-
Nov 26, 202424.0024.8022.6023.0023.00200
Nov 25, 202422.4026.2022.4023.6023.60-
Nov 22, 202418.9021.8018.9021.8021.80-
Nov 21, 202419.1019.1018.8018.8018.80-
Nov 20, 202419.4019.7019.0019.0019.00-
Nov 19, 202419.7019.7019.0019.5019.50250
Nov 18, 202419.7019.7019.5019.7019.70-
Nov 15, 202419.6019.8019.3019.3019.30-
Nov 14, 202419.2019.9019.2019.6019.60-
Nov 13, 202419.1019.4019.0019.4019.40-
Nov 12, 202419.7020.0018.9018.9018.90-
Nov 11, 202420.2020.2019.6019.6019.60-
Nov 8, 202419.9020.2019.8020.2020.20-
Nov 7, 202420.0020.0019.4020.0020.00140
Nov 6, 202420.8020.8020.0020.0020.00-
Nov 5, 202420.0021.4020.0020.6020.60-
Nov 4, 202419.6020.0019.6019.9019.90500
Nov 1, 202419.9020.2019.6019.6019.60-
Oct 31, 202421.0021.0019.9019.9019.90-
Oct 30, 202421.2021.4021.0021.0021.00-
Oct 29, 202421.0021.2021.0021.0021.00-
Oct 28, 202421.8021.8020.8020.8020.80-
Oct 25, 202422.0022.0021.4021.4021.40-
Oct 24, 202421.4022.6021.4021.8021.80200
Oct 23, 202420.0021.8020.0021.2021.20-
Oct 22, 202419.5020.8018.9020.0020.00-
Oct 21, 202419.4019.8018.6019.0019.00-
Oct 18, 202419.7020.8019.7020.0020.00-
Oct 17, 202420.2020.2019.5019.6019.60-
Oct 16, 202420.8020.8020.0020.2020.20-
Oct 15, 202421.4021.6020.8020.8020.80-
Oct 14, 202421.4022.6021.4022.2022.20-
Oct 11, 202421.8022.2021.2021.4021.40-
Oct 10, 202422.8022.8022.0022.0022.00-
Oct 9, 202421.6023.0021.6022.6022.60-
Oct 8, 202422.0022.2021.6021.6021.60-
Oct 7, 202421.8022.8021.8022.0022.00-
Oct 4, 202422.0022.0021.8022.0022.00-
Oct 3, 202422.2023.0022.0022.0022.00-
Oct 2, 202422.4022.8022.2022.2022.20-
Oct 1, 202422.6023.2022.4022.4022.40-
Sep 30, 202420.0023.4020.0022.4022.40-
Sep 27, 202421.4021.4020.0020.0020.00-
Sep 26, 202420.2021.4020.0021.4021.40-
Sep 25, 202419.5020.2019.5020.2020.20-
Sep 24, 202419.2020.0019.2019.3019.30-
Sep 23, 202419.1019.4018.9018.9018.90-
Sep 20, 202419.3019.3018.9018.9018.90-
Sep 19, 202418.4019.4018.4019.4019.40-
Sep 18, 202419.4019.6018.4018.4018.40-
Sep 17, 202419.4019.7019.3019.4019.40-
Sep 16, 202419.4019.5019.4019.5019.50-
Sep 13, 202420.0020.0019.3019.5019.50-
Sep 12, 202420.0020.4019.8019.9019.90-
Sep 11, 202419.4020.4019.4019.9019.90-
Sep 10, 202419.9019.9018.7019.5019.50100
Sep 9, 202420.8021.0019.8020.0020.00-
Sep 6, 202421.2021.2020.4020.6020.60-
Sep 5, 202420.6021.2020.6021.2021.20-
Sep 4, 202420.8021.0020.6020.8020.80-
Sep 3, 202421.2021.4020.8020.8020.80-
Sep 2, 202422.4022.4021.0021.2021.20-
Aug 30, 202422.2023.0022.0022.0022.00-
Aug 29, 202423.4023.6022.0022.4022.40-
Aug 28, 202422.8024.0022.6023.2023.20-
Aug 27, 202421.6021.8020.8021.0021.00-
Aug 26, 202421.4022.2021.2021.4021.40-
Aug 23, 202421.2021.8021.0021.4021.40-
Aug 22, 202422.2022.2021.0021.0021.00-
Aug 21, 202422.4022.4021.6022.0022.00-
Aug 20, 202423.8023.8022.0022.2022.20-
Aug 19, 202423.8023.8022.2023.4023.40-
Aug 16, 202421.0021.0020.8020.8020.80-
Aug 15, 202419.9020.8019.7020.6020.60-
Aug 14, 202420.0020.0019.6020.0020.00-
Aug 13, 202419.3020.4019.3020.0020.00-
Aug 12, 202420.8021.2018.4018.7018.70-
Aug 9, 202420.8021.0020.4020.4020.40-
Aug 8, 202421.2021.2020.8020.8020.80-
Aug 7, 202421.2021.2021.0021.0021.00-
Aug 6, 202421.8021.8021.2021.2021.20-
Aug 5, 202422.4024.4021.2021.4021.40-
Aug 2, 202423.2023.6022.6022.6022.60-
Aug 1, 202425.6025.6022.8023.2023.20-
Jul 31, 202426.0026.0025.4025.4025.40-
Jul 30, 202425.8025.8025.6025.6025.60-
Jul 29, 202426.2026.2025.8025.8025.80-
Jul 26, 202427.6027.8026.0026.0026.00-
Jul 25, 202427.0027.8027.0027.8027.80-
Jul 24, 202426.6027.0026.6026.8026.80-
Jul 23, 202427.0027.0026.6026.6026.60-
Jul 22, 202427.0029.2027.0027.0027.00-
Jul 19, 202423.6026.6023.2026.6026.60-
Jul 18, 202423.0023.4022.4023.4023.40-
Jul 17, 202422.4023.4022.4023.0023.00-
Jul 16, 202423.2023.4022.4022.4022.40-
Jul 15, 202424.8024.8023.2023.2023.20-
Jul 12, 202425.4025.4024.4024.4024.40-
Jul 11, 202426.8026.8025.2025.2025.20-
Jul 10, 202423.6026.0023.6026.0026.00-
Jul 9, 202425.6026.2023.2023.6023.60-
Jul 8, 202429.0029.0025.6025.6025.60-
Jul 5, 202429.8029.8029.0029.0029.00-
Jul 4, 202429.0029.8028.8029.8029.80-
Jul 3, 202429.0029.0028.8029.0029.00-
Jul 2, 202429.0030.0028.8029.0029.00-
Jul 1, 202428.8029.6028.8029.0029.00-
Jun 28, 202428.8029.4028.8029.2029.20-
Jun 27, 202430.0030.0028.2028.4028.40-
Jun 26, 202430.8030.8029.6029.8029.80-
Jun 25, 202430.6030.8029.8030.8030.80-
Jun 24, 202429.2030.8028.8030.8030.80-
Jun 21, 202428.4028.8028.4028.4028.40-
Jun 20, 202425.4028.6025.4028.4028.40-
Jun 19, 202424.4025.4024.4025.2025.20-
Jun 18, 202427.8027.8024.2024.4024.40-
Jun 17, 202428.8028.8027.4027.6027.60-
Jun 14, 202433.2033.4028.6028.6028.60-
Jun 13, 202434.0035.4032.8033.0033.00-
Jun 12, 202429.2033.6029.2033.6033.60-
Jun 11, 202429.0031.0027.8028.2028.20-
Jun 10, 202427.0028.2025.8028.2028.20-
Jun 7, 202421.6025.6021.6025.6025.60100
Jun 6, 202418.4020.8018.4020.8020.80-
Jun 5, 202418.7019.2018.6019.2019.20-
Jun 4, 202418.3018.6018.3018.4018.40-
Jun 3, 202418.6018.7018.4018.4018.40-
May 31, 202417.5018.5017.5018.5018.50-
May 30, 202417.1017.5017.1017.4017.40-
May 29, 202415.1017.4015.1017.1017.10-
May 28, 202413.9015.2013.9015.1015.10-
May 27, 202413.0013.7013.0013.7013.70-
May 24, 202412.9013.1012.9013.0013.00-
May 23, 202412.8013.1012.8012.8012.80-
May 22, 202413.0013.0012.8012.8012.80-
May 21, 202412.8013.0012.8013.0013.00-
May 20, 202412.6013.0012.6012.8012.80-
May 17, 202412.3012.6012.3012.6012.60-
May 16, 202412.5012.5012.3012.3012.30-
May 15, 202412.1012.8012.1012.5012.50-
May 14, 202412.1012.3012.1012.2012.20-
May 13, 202412.1012.3012.0012.1012.10-
May 10, 202411.6012.0011.6012.0012.00-
May 9, 202411.5011.7011.5011.5011.50-
May 8, 202411.3011.7011.3011.5011.50-
May 7, 202411.5011.7011.1011.2011.20-
May 6, 202411.6011.7011.5011.5011.50-
May 3, 202411.6011.7011.5011.5011.50-
May 2, 202411.5011.7011.5011.5011.50-
Apr 30, 202411.5011.7011.4011.4011.40-
Apr 29, 202411.2011.7011.2011.4011.40-
Apr 26, 202411.7011.8011.7011.7011.70-
Apr 25, 202411.7011.8011.6011.7011.70-
Apr 24, 202411.7011.8011.6011.7011.70-
Apr 23, 202411.7011.8011.6011.7011.70-
Apr 22, 202411.6011.8011.6011.7011.70-
Apr 19, 202411.6011.8011.6011.6011.60-
Apr 18, 202411.7011.8011.6011.6011.60-
Apr 17, 202411.7011.8011.6011.6011.60-
Apr 16, 202411.6011.9011.6011.7011.70-
Apr 15, 202411.8012.0011.6011.6011.60-
Apr 12, 202411.9012.0011.8011.8011.80-
Apr 11, 202411.7012.0011.7011.8011.80-
Apr 10, 202411.8012.0011.7011.7011.70-
Apr 9, 202411.7011.9011.7011.7011.70-
Apr 8, 202411.6011.9011.6011.7011.70-
Apr 5, 202411.6011.9011.6011.6011.60-
Apr 4, 202411.7011.9011.6011.6011.60-
Apr 3, 202411.7011.9011.7011.7011.70-
Apr 2, 202411.7011.9011.7011.8011.80-
Mar 28, 202411.7012.0011.6011.7011.70-
Mar 27, 202412.4012.4011.9011.9011.90-
Mar 26, 202412.2012.4012.2012.4012.40-
Mar 25, 202412.1012.2012.1012.2012.20-
Mar 22, 202412.0012.1012.0012.0012.00-
Mar 21, 202411.7012.3011.7012.0012.00200
Mar 20, 202411.7011.8011.6011.6011.60-
Mar 19, 202411.7011.9011.7011.7011.70-
Mar 18, 202411.8012.0011.7011.7011.70-
Mar 15, 202411.6011.8011.6011.8011.80-
Mar 14, 202411.6012.2011.6011.6011.60-
Mar 13, 202411.7011.8011.6011.6011.60-
Mar 12, 202411.8011.9011.6011.7011.70-
Mar 11, 202411.5011.9011.5011.7011.70-
Mar 8, 202411.3011.7011.3011.5011.50-
Mar 7, 202411.1011.5011.1011.3011.30-
Mar 6, 202411.2011.3011.1011.1011.10-
Mar 5, 202411.2011.3011.2011.2011.20-
Mar 4, 202411.3011.6011.2011.2011.20-
Mar 1, 202411.3011.6011.3011.4011.40-
Feb 29, 202410.5011.5010.5011.4011.40-
Feb 28, 202410.9010.9010.5010.5010.50-
Feb 27, 202410.7011.1010.7010.8010.80-
Feb 26, 202410.7011.0010.7010.8010.80-
Feb 23, 202410.8011.0010.8010.8010.80-
Feb 22, 202411.0011.1010.7010.8010.80-
Feb 21, 202410.8011.0010.6011.0011.00-
Feb 20, 202410.8010.9010.6010.6010.60-
Feb 19, 202410.8010.9010.8010.8010.80-
Feb 16, 202410.8010.9010.8010.8010.80-
Feb 15, 202410.9010.9010.7010.7010.70-
Feb 14, 202410.8010.8010.7010.8010.80-
Feb 13, 202410.7010.7010.7010.7010.70-
Feb 12, 202411.4011.4011.4011.4011.40-
Feb 9, 202411.6011.6011.6011.6011.60-
Feb 8, 202411.4011.4011.4011.4011.40-
Feb 7, 202411.3011.3011.3011.3011.30-
Feb 6, 202411.6011.6011.6011.6011.60-
Feb 5, 202412.2012.2012.2012.2012.20-
Feb 2, 202412.7012.7012.7012.7012.70-
Feb 1, 202412.6012.6012.6012.6012.60-
Jan 31, 202412.3812.3812.3812.3812.38-
Jan 30, 202412.3512.3512.3512.3512.35-
Jan 29, 202413.3013.3013.3013.3013.30-
Jan 26, 20249.509.509.509.509.50-
Jan 25, 20249.509.509.509.509.50-