Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

CI Games SE (CI7.F)

Compare
0.3245
-0.0319
(-8.95%)
At close: 8:41:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20250.32450.32450.32450.32450.324510,000
Apr 4, 20250.35640.35640.35640.35640.3564-
Apr 3, 20250.34580.34580.34580.34580.3458-
Apr 2, 20250.35720.35720.35720.35720.3572-
Apr 1, 20250.36080.36080.36080.36080.3608-
Mar 31, 20250.36820.36820.36820.36820.3682-
Mar 28, 20250.36560.36560.36560.36560.3656-
Mar 27, 20250.37400.37400.37400.37400.3740-
Mar 26, 20250.37900.37900.37900.37900.3790-
Mar 25, 20250.38360.38360.38360.38360.3836-
Mar 24, 20250.37640.37640.37640.37640.3764-
Mar 21, 20250.37520.37520.37520.37520.3752-
Mar 20, 20250.37960.37960.37960.37960.3796-
Mar 19, 20250.35840.35840.35840.35840.3584-
Mar 18, 20250.35980.35980.35980.35980.3598-
Mar 17, 20250.35380.35380.35380.35380.3538-
Mar 14, 20250.35520.35520.35520.35520.3552-
Mar 13, 20250.35380.35380.35380.35380.3538-
Mar 12, 20250.35380.35380.35380.35380.3538-
Mar 11, 20250.35240.35240.35240.35240.3524-
Mar 10, 20250.35720.35720.35720.35720.3572-
Mar 7, 20250.35580.35580.35580.35580.3558-
Mar 6, 20250.35640.35640.35640.35640.3564-
Mar 5, 20250.35680.35680.35680.35680.3568-
Mar 4, 20250.37040.37040.37040.37040.3704-
Mar 3, 20250.37120.37120.37120.37120.3712-
Feb 28, 20250.37520.37520.37520.37520.3752-
Feb 27, 20250.36500.36500.36500.36500.365010,000
Feb 26, 20250.37720.37720.37720.37720.3772-
Feb 25, 20250.37780.37780.37780.37780.3778-
Feb 24, 20250.36920.36920.36920.36920.3692-
Feb 21, 20250.37540.37540.37540.37540.3754-
Feb 20, 20250.37020.37020.37020.37020.3702-
Feb 19, 20250.38220.38220.38220.38220.3822-
Feb 18, 20250.38180.38180.37900.37900.37901,100
Feb 17, 20250.34780.34780.34780.34780.3478-
Feb 14, 20250.34840.34840.34840.34840.3484-
Feb 13, 20250.34900.34900.34900.34900.3490-
Feb 12, 20250.34740.34740.34740.34740.3474-
Feb 11, 20250.34880.34880.34880.34880.3488-
Feb 10, 20250.34580.34580.34580.34580.3458-
Feb 7, 20250.34940.34940.34940.34940.3494-
Feb 6, 20250.34760.34760.34760.34760.3476-
Feb 5, 20250.35000.35000.35000.35000.3500-
Feb 4, 20250.34460.34460.34460.34460.3446-
Feb 3, 20250.32660.32660.32660.32660.3266-
Jan 31, 20250.34760.34760.34760.34760.3476-
Jan 30, 20250.35200.35200.35200.35200.3520-
Jan 29, 20250.35900.35900.35900.35900.3590-
Jan 28, 20250.35080.37300.35080.37300.37305,125
Jan 27, 20250.36460.36460.36460.36460.3646-
Jan 24, 20250.36020.36020.36020.36020.3602-
Jan 23, 20250.35660.35660.35660.35660.3566-
Jan 22, 20250.35440.35440.35280.35280.35282,200
Jan 21, 20250.35400.35400.35400.35400.3540-
Jan 20, 20250.33520.33520.33520.33520.3352-
Jan 17, 20250.30880.30880.30880.30880.3088-
Jan 16, 20250.31220.31220.31220.31220.3122-
Jan 15, 20250.31260.31260.31260.31260.3126-
Jan 14, 20250.31140.31140.31140.31140.3114-
Jan 13, 20250.31320.31320.31320.31320.3132-
Jan 10, 20250.31600.31600.31600.31600.3160-
Jan 9, 20250.31260.31260.31260.31260.3126-
Jan 8, 20250.30880.30880.30880.30880.3088-
Jan 7, 20250.30540.30540.30540.30540.3054-
Jan 6, 20250.30400.30400.30400.30400.3040-
Jan 3, 20250.28140.28140.28140.28140.2814-
Jan 2, 20250.26540.26540.26540.26540.2654-
Dec 30, 20240.26320.26320.26320.26320.2632-
Dec 27, 20240.25840.34240.25840.34100.3410400
Dec 23, 20240.26540.26540.26540.26540.2654-
Dec 20, 20240.25540.25540.25540.25540.2554-
Dec 19, 20240.24800.24800.24800.24800.2480-
Dec 18, 20240.24680.24680.24680.24680.2468-
Dec 17, 20240.25320.25320.25320.25320.2532-
Dec 16, 20240.26640.26640.26640.26640.2664-
Dec 13, 20240.27240.27240.27240.27240.2724-
Dec 12, 20240.28720.28720.28720.28720.2872-
Dec 11, 20240.29720.29720.29720.29720.2972-
Dec 10, 20240.32100.32100.32100.32100.3210-
Dec 9, 20240.31840.32040.31840.32040.32041,000
Dec 6, 20240.32020.32020.32020.32020.3202-
Dec 5, 20240.31780.31780.31780.31780.3178-
Dec 4, 20240.31900.31900.31900.31900.3190-
Dec 3, 20240.31860.31860.31860.31860.3186-
Dec 2, 20240.31840.31840.31840.31840.3184-
Nov 29, 20240.32560.32560.32560.32560.3256-
Nov 28, 20240.32640.32640.32640.32640.3264-
Nov 27, 20240.32600.32600.32600.32600.3260-
Nov 26, 20240.32120.32120.32120.32120.3212-
Nov 25, 20240.31600.31600.31600.31600.3160-
Nov 22, 20240.31440.34600.31440.34600.34601,600
Nov 21, 20240.31520.31520.31520.31520.3152-
Nov 20, 20240.31400.31400.31400.31400.3140-
Nov 19, 20240.32560.32560.32560.32560.3256-
Nov 18, 20240.32720.32720.32720.32720.3272-
Nov 15, 20240.32820.32820.32820.32820.3282-
Nov 14, 20240.32960.32960.32960.32960.3296-
Nov 13, 20240.33020.33020.33020.33020.3302-
Nov 12, 20240.33060.33060.33060.33060.3306-
Nov 11, 20240.33320.33320.33320.33320.3332-
Nov 8, 20240.33860.33860.33860.33860.3386-
Nov 7, 20240.33400.33400.33400.33400.3340-
Nov 6, 20240.33120.33120.33120.33120.3312-
Nov 5, 20240.33660.33660.33660.33660.3366-
Nov 4, 20240.33780.33780.33780.33780.3378-
Nov 1, 20240.33920.33920.33920.33920.3392-
Oct 31, 20240.36000.36000.36000.36000.3600-
Oct 30, 20240.36000.36000.36000.36000.3600-
Oct 29, 20240.36000.36000.36000.36000.3600-
Oct 28, 20240.36000.36000.36000.36000.3600-
Oct 25, 20240.36000.36000.36000.36000.3600-
Oct 24, 20240.36000.36000.36000.36000.3600-
Oct 23, 20240.36000.36000.36000.36000.3600-
Oct 22, 20240.36000.36000.36000.36000.3600-
Oct 21, 20240.36000.36000.36000.36000.3600-
Oct 18, 20240.36000.36000.36000.36000.3600-
Oct 17, 20240.36460.36460.36460.36460.3646-
Oct 16, 20240.37380.37380.37380.37380.3738-
Oct 15, 20240.38060.38060.38060.38060.3806-
Oct 14, 20240.35980.35980.35980.35980.3598-
Oct 11, 20240.33560.39460.33560.39460.3946700
Oct 10, 20240.32760.32760.32760.32760.3276-
Oct 9, 20240.32920.32920.32920.32920.3292-
Oct 8, 20240.32800.32800.32800.32800.3280-
Oct 7, 20240.33260.33300.33260.33300.333010,000
Oct 4, 20240.33820.33820.33820.33820.3382-
Oct 3, 20240.33860.33860.33860.33860.3386-
Oct 2, 20240.34500.34500.34500.34500.3450-
Oct 1, 20240.35720.35720.35720.35720.3572-
Sep 30, 20240.35980.36240.35980.36240.3624300
Sep 27, 20240.34800.34800.34800.34800.3480-
Sep 26, 20240.34500.38280.34500.38280.3828300
Sep 25, 20240.34300.34300.34300.34300.3430-
Sep 24, 20240.33880.33880.33880.33880.3388-
Sep 23, 20240.34160.34160.34160.34160.3416-
Sep 20, 20240.34340.34340.34340.34340.3434-
Sep 19, 20240.34200.34200.34200.34200.3420-
Sep 18, 20240.34480.34480.34480.34480.3448-
Sep 17, 20240.34460.34460.34460.34460.3446-
Sep 16, 20240.34200.34200.34200.34200.3420-
Sep 13, 20240.34100.34100.34100.34100.3410-
Sep 12, 20240.33940.33940.33940.33940.3394-
Sep 11, 20240.34140.34140.34140.34140.3414-
Sep 10, 20240.34780.34780.34780.34780.3478-
Sep 9, 20240.34900.34900.34900.34900.3490-
Sep 6, 20240.35200.35200.35200.35200.3520-
Sep 5, 20240.35240.35240.35240.35240.3524-
Sep 4, 20240.35300.35300.35300.35300.3530-
Sep 3, 20240.35580.35580.35580.35580.3558-
Sep 2, 20240.35740.35740.35740.35740.3574-
Aug 30, 20240.36400.36400.36400.36400.3640-
Aug 29, 20240.36280.36280.36280.36280.3628-
Aug 28, 20240.36360.36360.36360.36360.3636-
Aug 27, 20240.36240.36440.36240.36440.3644200
Aug 26, 20240.36560.36560.36560.36560.3656-
Aug 23, 20240.36860.36860.36860.36860.3686-
Aug 22, 20240.37000.37000.37000.37000.3700-
Aug 21, 20240.37060.37060.37060.37060.3706-
Aug 20, 20240.38900.38900.38900.38900.3890-
Aug 19, 20240.35260.35260.35260.35260.3526-
Aug 16, 20240.34620.34620.34620.34620.3462-
Aug 15, 20240.34580.34580.34580.34580.3458-
Aug 14, 20240.34120.34120.34120.34120.3412-
Aug 13, 20240.34260.34260.34260.34260.3426-
Aug 12, 20240.33100.33100.33100.33100.3310-
Aug 9, 20240.33200.33200.33120.33120.33126,000
Aug 8, 20240.33400.33400.33400.33400.3340-
Aug 7, 20240.33100.33100.33100.33100.3310-
Aug 6, 20240.33360.33360.33360.33360.3336-
Aug 5, 20240.33860.33860.33860.33860.3386-
Aug 2, 20240.35200.35200.35200.35200.3520-
Aug 1, 20240.35540.35540.35540.35540.3554-
Jul 31, 20240.35500.35500.35500.35500.3550-
Jul 30, 20240.35380.35700.35380.35700.35701,000
Jul 29, 20240.35360.35360.35360.35360.3536-
Jul 26, 20240.35440.35440.35440.35440.3544-
Jul 25, 20240.35700.35700.35700.35700.3570-
Jul 24, 20240.36180.36180.36180.36180.3618-
Jul 23, 20240.36800.36800.36800.36800.3680-
Jul 22, 20240.36800.36800.36800.36800.3680-
Jul 19, 20240.36460.36460.36460.36460.3646-
Jul 18, 20240.35600.35600.35600.35600.3560-
Jul 17, 20240.35780.35780.35780.35780.3578-
Jul 16, 20240.36660.36660.36660.36660.3666-
Jul 15, 20240.37040.37040.37040.37040.3704-
Jul 12, 20240.36800.36800.36800.36800.3680-
Jul 11, 20240.36880.36880.36880.36880.3688-
Jul 10, 20240.37120.37120.37120.37120.3712-
Jul 9, 20240.37000.37000.37000.37000.3700-
Jul 8, 20240.37200.37200.37200.37200.3720-
Jul 5, 20240.37240.37240.37240.37240.3724-
Jul 4, 20240.37460.37460.37460.37460.3746-
Jul 3, 20240.37120.37120.37120.37120.3712-
Jul 2, 20240.36960.36960.36960.36960.3696-
Jul 1, 20240.37960.37960.37960.37960.3796-
Jun 28, 20240.37680.37680.37680.37680.3768-
Jun 27, 20240.37760.37760.37760.37760.3776-
Jun 26, 20240.38200.38200.38200.38200.3820-
Jun 25, 20240.37820.37820.37820.37820.3782-
Jun 24, 20240.37800.37800.37800.37800.3780-
Jun 21, 20240.38500.38500.38500.38500.3850-
Jun 20, 20240.38580.38580.38580.38580.3858-
Jun 19, 20240.37400.37400.37400.37400.3740-
Jun 18, 20240.36800.36800.36800.36800.3680-
Jun 17, 20240.35500.35500.35500.35500.3550-
Jun 14, 20240.36540.36540.36540.36540.3654-
Jun 13, 20240.36920.36920.36920.36920.3692-
Jun 12, 20240.37000.37000.37000.37000.3700-
Jun 11, 20240.37560.37560.37560.37560.3756-
Jun 10, 20240.38200.38200.38200.38200.3820-
Jun 7, 20240.37680.37680.37680.37680.3768-
Jun 6, 20240.38920.38920.38920.38920.3892-
Jun 5, 20240.36740.36740.36740.36740.3674-
Jun 4, 20240.37520.45960.37520.45460.4546502
Jun 3, 20240.36940.36940.36940.36940.3694-
May 31, 20240.34900.34900.34900.34900.3490-
May 30, 20240.34860.34860.34860.34860.3486-
May 29, 20240.36460.36460.36460.36460.3646-
May 28, 20240.37120.37120.37120.37120.3712-
May 27, 20240.36740.36740.36740.36740.3674-
May 24, 20240.36580.36580.36580.36580.3658-
May 23, 20240.37760.37760.37760.37760.3776-
May 22, 20240.38060.38060.38060.38060.3806-
May 21, 20240.38680.38680.38680.38680.3868-
May 20, 20240.39200.39200.39200.39200.3920-
May 17, 20240.39280.39280.39280.39280.3928-
May 16, 20240.37840.37840.37840.37840.3784-
May 15, 20240.37800.37800.37800.37800.3780-
May 14, 20240.36820.36820.36820.36820.3682-
May 13, 20240.35820.35820.35820.35820.3582-
May 10, 20240.37560.37560.37560.37560.3756-
May 9, 20240.37560.37560.37560.37560.3756-
May 8, 20240.35420.35420.35420.35420.3542-
May 7, 20240.38440.38440.38440.38440.3844-
May 6, 20240.29800.29800.29800.29800.2980-
May 3, 20240.29740.29740.29740.29740.2974-
May 2, 20240.29920.29920.29920.29920.2992-
Apr 30, 20240.29500.29500.29500.29500.2950-
Apr 29, 20240.36000.36000.36000.36000.36005,500
Apr 26, 20240.31340.31340.31340.31340.3134-
Apr 25, 20240.31200.31200.31200.31200.3120-
Apr 24, 20240.31780.31780.31780.31780.3178-
Apr 23, 20240.32060.32060.32060.32060.3206-
Apr 22, 20240.30720.30720.30720.30720.3072-
Apr 19, 20240.31700.31700.31700.31700.3170-
Apr 18, 20240.33480.33480.33480.33480.3348-
Apr 17, 20240.32040.32040.32040.32040.3204-
Apr 16, 20240.32700.32700.32700.32700.3270-
Apr 15, 20240.34260.34260.34260.34260.3426-
Apr 12, 20240.34840.34840.34840.34840.3484-
Apr 11, 20240.34880.34880.34880.34880.3488-
Apr 10, 20240.35000.35000.35000.35000.3500-
Apr 9, 20240.35780.35780.35780.35780.3578-
Apr 8, 20240.36540.36540.36540.36540.3654-