Frankfurt - Delayed Quote EUR

Circus SE (CA1.F)

25.00

+1.40

+(5.93%)

At close: January 17 at 5:07:54 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	23.80	25.40	23.60	25.00	25.00	1,118
Jan 16, 2025	23.40	24.00	23.40	23.60	23.60	55
Jan 15, 2025	24.00	24.00	23.80	23.80	23.80	-
Jan 14, 2025	23.60	23.80	23.40	23.80	23.80	-
Jan 13, 2025	24.00	24.00	24.00	24.00	24.00	-
Jan 10, 2025	24.00	24.60	24.00	24.60	24.60	-
Jan 9, 2025	23.80	24.00	23.80	24.00	24.00	-
Jan 8, 2025	24.20	24.60	24.20	24.20	24.20	-
Jan 7, 2025	24.60	24.60	24.20	24.20	24.20	-
Jan 6, 2025	25.40	25.80	25.40	25.80	25.80	-
Jan 3, 2025	25.00	25.00	25.00	25.00	25.00	-
Jan 2, 2025	24.60	25.00	23.20	24.40	24.40	4,000
Dec 30, 2024	25.00	25.00	25.00	25.00	25.00	-
Dec 27, 2024	25.60	25.60	25.60	25.60	25.60	-
Dec 23, 2024	27.00	27.00	25.80	25.80	25.80	320
Dec 20, 2024	27.40	27.40	26.80	26.80	26.80	-
Dec 19, 2024	28.00	28.00	27.40	27.40	27.40	-
Dec 18, 2024	28.00	29.00	28.00	28.20	28.20	230
Dec 17, 2024	29.00	29.80	29.00	29.20	29.20	335
Dec 16, 2024	30.00	30.20	30.00	30.20	30.20	-
Dec 13, 2024	31.00	31.00	29.60	29.60	29.60	830
Dec 12, 2024	32.00	32.00	32.00	32.00	32.00	50
Dec 11, 2024	32.60	32.60	31.60	32.20	32.20	200
Dec 10, 2024	32.60	34.00	32.60	33.20	33.20	270
Dec 9, 2024	29.20	29.20	29.20	29.20	29.20	-
Dec 6, 2024	29.20	29.80	29.20	29.20	29.20	87
Dec 5, 2024	28.20	28.60	28.20	28.60	28.60	132
Dec 4, 2024	27.60	28.20	26.20	28.20	28.20	233
Dec 3, 2024	30.00	31.00	29.20	29.20	29.20	225
Dec 2, 2024	25.20	30.60	25.20	30.60	30.60	90
Nov 29, 2024	24.80	25.40	24.60	25.00	25.00	195
Nov 28, 2024	24.80	25.20	24.20	25.20	25.20	320
Nov 27, 2024	23.60	25.00	22.60	25.00	25.00	760
Nov 26, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 25, 2024	19.00	19.00	19.00	19.00	19.00	-
Nov 22, 2024	19.20	19.80	19.00	19.00	19.00	342
Nov 21, 2024	18.40	18.80	18.40	18.80	18.80	-
Nov 20, 2024	19.20	19.90	19.20	19.30	19.30	5
Nov 19, 2024	19.40	19.40	19.20	19.20	19.20	-
Nov 18, 2024	19.50	19.50	19.40	19.50	19.50	-
Nov 15, 2024	19.10	19.60	19.10	19.20	19.20	-
Nov 14, 2024	19.20	19.60	19.20	19.60	19.60	-
Nov 13, 2024	18.80	19.20	18.80	19.20	19.20	-
Nov 12, 2024	19.80	19.80	19.70	19.70	19.70	100
Nov 11, 2024	19.80	19.80	19.80	19.80	19.80	-
Nov 8, 2024	19.80	19.80	19.80	19.80	19.80	-
Nov 7, 2024	19.60	19.80	19.50	19.80	19.80	-
Nov 6, 2024	20.40	20.40	19.80	19.80	19.80	-
Nov 5, 2024	19.80	20.60	19.80	20.60	20.60	5
Nov 4, 2024	19.80	19.80	19.60	19.60	19.60	-
Nov 1, 2024	19.40	20.00	19.40	20.00	20.00	-
Oct 31, 2024	20.40	20.80	20.40	20.80	20.80	-
Oct 30, 2024	20.60	21.00	20.60	21.00	21.00	-
Oct 29, 2024	20.60	21.00	20.60	21.00	21.00	-
Oct 28, 2024	21.40	21.40	20.80	20.80	20.80	-
Oct 25, 2024	21.80	21.80	21.20	21.20	21.20	-
Oct 24, 2024	20.80	22.00	20.80	22.00	22.00	-
Oct 23, 2024	20.40	22.00	20.40	20.80	20.80	738
Oct 22, 2024	18.80	20.20	18.80	20.20	20.20	-
Oct 21, 2024	18.80	20.00	18.70	19.70	19.70	129
Oct 18, 2024	19.80	20.60	19.80	20.60	20.60	-
Oct 17, 2024	19.90	20.20	19.30	20.20	20.20	25
Oct 16, 2024	20.60	20.60	19.90	19.90	19.90	-
Oct 15, 2024	20.60	21.20	20.00	21.20	21.20	418
Oct 14, 2024	21.40	22.60	21.40	22.00	22.00	11
Oct 11, 2024	22.00	22.00	21.80	21.80	21.80	200
Oct 10, 2024	22.60	22.60	22.00	22.20	22.20	200
Oct 9, 2024	21.00	22.60	21.00	22.60	22.60	-
Oct 8, 2024	22.00	22.40	22.00	22.00	22.00	225
Oct 7, 2024	21.40	22.40	21.40	22.40	22.40	-
Oct 4, 2024	21.80	21.80	21.60	21.60	21.60	-
Oct 3, 2024	22.60	22.60	21.80	21.80	21.80	-
Oct 2, 2024	22.60	22.60	22.60	22.60	22.60	-
Oct 1, 2024	22.20	23.00	22.20	22.80	22.80	5
Sep 30, 2024	20.60	22.20	19.40	22.20	22.20	15
Sep 27, 2024	20.80	20.80	20.40	20.60	20.60	100
Sep 26, 2024	19.80	21.20	19.80	20.60	20.60	61
Sep 25, 2024	19.50	19.70	19.50	19.70	19.70	-
Sep 24, 2024	19.70	20.20	19.50	19.80	19.80	260
Sep 23, 2024	18.80	19.20	18.80	19.20	19.20	-
Sep 20, 2024	19.10	19.10	18.80	18.80	18.80	-
Sep 19, 2024	19.30	19.30	18.60	19.20	19.20	-
Sep 18, 2024	19.20	19.30	19.20	19.30	19.30	-
Sep 17, 2024	18.80	19.60	18.80	19.60	19.60	-
Sep 16, 2024	19.20	19.20	19.20	19.20	19.20	-
Sep 13, 2024	19.80	19.80	19.60	19.60	19.60	-
Sep 12, 2024	20.00	20.00	19.80	19.80	19.80	-
Sep 11, 2024	18.70	20.00	18.70	20.00	20.00	-
Sep 10, 2024	19.40	19.60	19.40	19.60	19.60	-
Sep 9, 2024	21.20	21.20	19.60	19.60	19.60	20
Sep 6, 2024	20.60	21.00	20.40	20.40	20.40	23
Sep 5, 2024	20.00	20.80	20.00	20.80	20.80	-
Sep 4, 2024	20.80	20.80	20.80	20.80	20.80	245
Sep 3, 2024	20.80	21.20	20.80	20.80	20.80	-
Sep 2, 2024	22.40	22.40	20.40	20.40	20.40	30
Aug 30, 2024	22.00	22.60	22.00	22.60	22.60	-
Aug 29, 2024	23.20	23.20	21.60	21.60	21.60	-
Aug 28, 2024	22.80	24.80	22.80	23.40	23.40	486
Aug 27, 2024	21.20	21.40	21.20	21.40	21.40	70
Aug 26, 2024	23.40	23.40	21.00	21.00	21.00	1,025
Aug 23, 2024	20.20	21.20	20.20	21.20	21.20	-
Aug 22, 2024	21.20	21.20	21.20	21.20	21.20	-
Aug 21, 2024	22.60	22.60	21.20	21.20	21.20	-
Aug 20, 2024	25.00	25.00	22.40	22.40	22.40	50
Aug 19, 2024	23.00	23.20	23.00	23.20	23.20	60
Aug 16, 2024	20.60	20.60	20.60	20.60	20.60	-
Aug 15, 2024	19.40	20.20	19.40	20.20	20.20	-
Aug 14, 2024	19.50	19.80	19.30	19.30	19.30	-
Aug 13, 2024	20.00	20.20	19.60	19.60	19.60	-
Aug 12, 2024	20.40	20.40	20.40	20.40	20.40	-
Aug 9, 2024	20.80	20.80	20.40	20.40	20.40	-
Aug 8, 2024	20.60	21.00	20.60	21.00	21.00	20
Aug 7, 2024	21.20	21.20	20.80	21.00	21.00	-
Aug 6, 2024	21.20	21.20	21.00	21.00	21.00	-
Aug 5, 2024	21.00	22.60	21.00	21.00	21.00	502
Aug 2, 2024	22.80	23.20	22.80	22.80	22.80	-
Aug 1, 2024	23.80	25.20	22.40	22.40	22.40	70
Jul 31, 2024	25.40	25.40	25.40	25.40	25.40	-
Jul 30, 2024	25.40	25.40	25.40	25.40	25.40	-
Jul 29, 2024	25.80	25.80	25.40	25.40	25.40	-
Jul 26, 2024	27.40	27.40	26.20	26.20	26.20	-
Jul 25, 2024	28.80	28.80	27.40	27.40	27.40	225
Jul 24, 2024	26.40	27.20	26.40	27.20	27.20	500
Jul 23, 2024	26.40	27.00	26.40	27.00	27.00	-
Jul 22, 2024	27.00	28.80	27.00	28.80	28.80	-
Jul 19, 2024	22.80	26.80	22.80	26.80	26.80	212
Jul 18, 2024	22.20	22.80	22.00	22.80	22.80	-
Jul 17, 2024	23.00	23.60	22.40	22.40	22.40	400
Jul 16, 2024	22.60	23.60	22.60	23.00	23.00	100
Jul 15, 2024	24.40	24.40	24.20	24.20	24.20	-
Jul 12, 2024	25.00	25.00	25.00	25.00	25.00	-
Jul 11, 2024	25.80	25.80	25.00	25.00	25.00	366
Jul 10, 2024	23.00	23.40	23.00	23.40	23.40	-
Jul 9, 2024	25.80	25.80	24.60	24.60	24.60	-
Jul 8, 2024	28.60	28.60	25.80	25.80	25.80	-
Jul 5, 2024	29.60	29.80	29.60	29.80	29.80	33
Jul 4, 2024	28.40	29.00	28.40	29.00	29.00	-
Jul 3, 2024	28.40	28.40	28.40	28.40	28.40	-
Jul 2, 2024	28.80	29.80	28.80	29.80	29.80	-
Jul 1, 2024	28.20	28.80	28.20	28.80	28.80	-
Jun 28, 2024	28.20	28.80	28.20	28.80	28.80	-
Jun 27, 2024	29.20	29.20	29.20	29.20	29.20	-
Jun 26, 2024	29.80	29.80	29.20	29.20	29.20	-
Jun 25, 2024	29.80	30.40	29.40	30.40	30.40	168
Jun 24, 2024	28.20	32.80	28.20	31.00	31.00	400
Jun 21, 2024	28.00	28.40	28.00	28.00	28.00	-
Jun 20, 2024	24.80	28.80	24.80	28.00	28.00	378
Jun 19, 2024	23.60	25.40	22.00	25.00	25.00	836
Jun 18, 2024	27.00	27.00	23.80	23.80	23.80	620
Jun 17, 2024	28.60	28.60	27.00	27.00	27.00	200
Jun 14, 2024	32.80	32.80	27.60	30.00	30.00	115
Jun 13, 2024	34.40	34.80	33.80	33.80	33.80	460
Jun 12, 2024	28.00	34.00	28.00	33.60	33.60	686
Jun 11, 2024	27.60	32.00	27.60	31.00	31.00	370
Jun 10, 2024	27.80	27.80	25.40	26.80	26.80	110
Jun 7, 2024	20.20	24.80	20.20	24.20	24.20	40
Jun 6, 2024	18.80	21.80	18.80	21.80	21.80	250
Jun 5, 2024	19.30	20.00	18.30	19.10	19.10	1,586
Jun 4, 2024	18.30	18.90	18.30	18.70	18.70	500
Jun 3, 2024	18.20	18.50	18.20	18.50	18.50	-
May 31, 2024	17.00	17.80	17.00	17.80	17.80	120
May 30, 2024	15.30	15.30	15.30	15.30	15.30	-
May 29, 2024	15.30	15.30	15.30	15.30	15.30	-
May 28, 2024	13.80	14.40	13.80	14.40	14.40	-
May 27, 2024	12.80	14.20	12.80	14.20	14.20	193
May 24, 2024	12.90	13.00	12.80	13.00	13.00	-
May 23, 2024	12.90	13.00	12.90	13.00	13.00	-
May 22, 2024	12.80	12.80	12.80	12.80	12.80	-
May 21, 2024	12.50	12.80	12.50	12.80	12.80	-
May 20, 2024	12.80	12.90	12.80	12.90	12.90	-
May 17, 2024	12.40	13.10	12.40	13.10	13.10	100
May 16, 2024	12.40	12.40	12.40	12.40	12.40	-
May 15, 2024	12.20	12.70	12.20	12.60	12.60	1,779
May 14, 2024	12.20	12.20	12.20	12.20	12.20	-
May 13, 2024	12.00	12.30	12.00	12.20	12.20	500
May 10, 2024	12.10	12.10	12.00	12.00	12.00	490
May 9, 2024	11.60	11.60	11.60	11.60	11.60	-
May 8, 2024	11.60	11.60	11.60	11.60	11.60	-
May 7, 2024	11.60	11.60	11.60	11.60	11.60	-
May 6, 2024	11.60	11.60	11.60	11.60	11.60	-
May 3, 2024	11.60	11.60	11.60	11.60	11.60	-
May 2, 2024	11.60	11.60	11.60	11.60	11.60	-
Apr 30, 2024	11.60	11.60	11.60	11.60	11.60	-
Apr 29, 2024	11.60	11.60	11.60	11.60	11.60	-
Apr 26, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 25, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 24, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 23, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 22, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 19, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 18, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 17, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 16, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 15, 2024	11.90	11.90	11.90	11.90	11.90	842
Apr 12, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 11, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 10, 2024	11.80	11.90	11.80	11.90	11.90	-
Apr 9, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 8, 2024	11.80	11.80	11.80	11.80	11.80	-
Apr 5, 2024	11.50	11.80	11.50	11.80	11.80	-
Apr 4, 2024	11.80	12.00	11.80	12.00	12.00	720
Apr 3, 2024	11.90	11.90	11.90	11.90	11.90	-
Apr 2, 2024	11.90	11.90	11.90	11.90	11.90	-
Mar 28, 2024	11.40	11.90	11.40	11.90	11.90	-
Mar 27, 2024	12.20	12.20	12.20	12.20	12.20	-
Mar 26, 2024	12.20	12.20	12.20	12.20	12.20	-
Mar 25, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 22, 2024	12.00	12.00	12.00	12.00	12.00	-
Mar 21, 2024	11.80	12.00	11.80	12.00	12.00	188
Mar 20, 2024	11.80	11.80	11.80	11.80	11.80	-
Mar 19, 2024	12.00	12.00	12.00	12.00	12.00	3,000
Mar 18, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 15, 2024	11.70	11.70	11.70	11.70	11.70	-
Mar 14, 2024	11.90	12.10	11.80	11.80	11.80	3,215
Mar 13, 2024	11.60	11.60	11.60	11.60	11.60	-
Mar 12, 2024	11.60	11.60	11.60	11.60	11.60	-
Mar 11, 2024	11.30	11.60	11.30	11.60	11.60	-
Mar 8, 2024	11.40	11.60	11.40	11.60	11.60	-
Mar 7, 2024	10.70	11.40	10.60	11.40	11.40	-
Mar 6, 2024	11.20	11.40	11.20	11.20	11.20	2
Mar 5, 2024	10.90	11.00	10.90	11.00	11.00	-
Mar 4, 2024	11.40	11.40	11.40	11.40	11.40	-
Mar 1, 2024	11.40	11.60	11.40	11.60	11.60	1
Feb 29, 2024	11.00	11.00	11.00	11.00	11.00	305
Feb 28, 2024	11.00	11.00	11.00	11.00	11.00	337
Feb 27, 2024	10.80	11.00	10.80	11.00	11.00	-
Feb 26, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 23, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 22, 2024	10.70	11.00	10.70	10.80	10.80	-
Feb 21, 2024	10.60	10.70	10.60	10.70	10.70	-
Feb 20, 2024	10.80	11.00	10.60	10.60	10.60	144
Feb 19, 2024	10.80	10.80	10.80	10.80	10.80	-
Feb 16, 2024	10.50	10.80	10.50	10.80	10.80	-
Feb 15, 2024	10.40	10.80	10.40	10.80	10.80	-
Feb 14, 2024	10.60	10.60	10.60	10.60	10.60	-
Feb 13, 2024	10.80	10.80	10.60	10.60	10.60	-
Feb 12, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 9, 2024	11.00	11.00	11.00	11.00	11.00	-
Feb 8, 2024	11.00	11.30	11.00	11.00	11.00	-
Feb 7, 2024	11.30	11.30	11.30	11.30	11.30	-
Feb 6, 2024	11.30	11.30	11.30	11.30	11.30	-
Feb 5, 2024	12.00	12.40	11.70	11.70	11.70	24
Feb 2, 2024	12.60	12.60	12.60	12.60	12.60	-
Feb 1, 2024	12.20	12.70	12.20	12.70	12.70	680
Jan 31, 2024	12.80	13.00	12.80	13.00	13.00	667
Jan 30, 2024	12.00	13.26	12.00	12.80	12.80	719
Jan 29, 2024	13.95	14.00	13.25	13.25	13.25	345
Jan 26, 2024	13.00	13.00	13.00	13.00	13.00	150
Jan 25, 2024	9.60	10.50	9.10	10.50	10.50	2,280
Jan 24, 2024	9.42	9.42	9.40	9.40	9.40	1,400
Jan 23, 2024	13.00	14.00	9.00	10.05	10.05	9,480
Jan 22, 2024	7.30	11.00	7.30	11.00	11.00	5,870

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Circus SE (CA1.F)