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

Frankfurt - Delayed Quote EUR

Carvana Co. (CV0.F)

209.10
+1.75
+(0.84%)
As of 8:02:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 2025209.10209.10209.10209.10209.10155
Apr 28, 2025208.40209.85207.35207.35207.35155
Apr 25, 2025205.50209.75205.50209.75209.75-
Apr 24, 2025194.42206.90194.42205.05205.05316
Apr 23, 2025194.28194.98194.28194.98194.9824
Apr 22, 2025170.30189.68170.30183.90183.90103
Apr 17, 2025184.02190.44184.02185.44185.44100
Apr 16, 2025180.24181.70179.62181.70181.7060
Apr 15, 2025176.98189.24176.98189.24189.24-
Apr 14, 2025186.20186.20178.08179.88179.8810
Apr 11, 2025175.50180.42175.50179.60179.60100
Apr 10, 2025194.50200.50174.98179.38179.38719
Apr 9, 2025152.82170.40152.82170.40170.40102
Apr 8, 2025157.50178.30156.30156.30156.30608
Apr 7, 2025131.50158.12128.98152.16152.16423
Apr 4, 2025163.98163.98142.04151.76151.76461
Apr 3, 2025195.00195.00161.80161.80161.80342
Apr 2, 2025195.12209.35195.12209.35209.351
Apr 1, 2025191.08196.58190.98196.22196.22116
Mar 31, 2025185.20192.74183.82192.74192.74236
Mar 28, 2025188.40188.40184.00187.34187.34399
Mar 27, 2025187.66188.80187.66188.80188.801
Mar 26, 2025204.65204.65188.54188.54188.5420
Mar 25, 2025196.78206.50196.78204.95204.952
Mar 24, 2025178.82195.38178.82195.38195.3840
Mar 21, 2025169.26176.64165.56176.64176.6440
Mar 20, 2025165.28181.34165.28170.24170.24300
Mar 19, 2025151.78161.02151.78161.02161.02-
Mar 18, 2025169.10169.10151.94151.94151.941
Mar 17, 2025164.18169.22164.18169.22169.221
Mar 14, 2025154.02166.40154.02166.40166.40-
Mar 13, 2025165.70165.70153.24153.24153.24-
Mar 12, 2025158.92168.20158.92164.32164.32190
Mar 11, 2025157.22161.52157.22157.42157.424
Mar 10, 2025170.00170.00153.54157.94157.94326
Mar 7, 2025172.16172.86163.12172.86172.86560
Mar 6, 2025197.68197.68174.70174.70174.7035
Mar 5, 2025207.30207.30195.68198.92198.92100
Mar 4, 2025208.50208.50197.60202.85202.8565
Mar 3, 2025219.90224.10209.65209.65209.65336
Feb 28, 2025213.35223.15213.35223.15223.15-
Feb 27, 2025221.05226.10216.05216.05216.055
Feb 26, 2025214.30221.80214.30221.80221.8050
Feb 25, 2025204.20212.05199.80212.05212.05794
Feb 24, 2025211.50214.00198.52207.90207.90112
Feb 21, 2025234.05238.60234.05238.60238.6015
Feb 20, 2025238.05248.80226.10226.10226.10299
Feb 19, 2025273.25276.50271.40271.40271.4088
Feb 18, 2025273.25276.25272.00274.55274.55242
Feb 17, 2025273.90273.90273.15273.15273.1518
Feb 14, 2025261.80271.80260.00271.80271.80110
Feb 13, 2025255.35258.90253.85258.90258.9024
Feb 12, 2025260.00260.00256.55256.70256.7013
Feb 11, 2025261.20261.20256.85260.25260.2560
Feb 10, 2025254.20258.20254.20258.20258.2024
Feb 7, 2025249.85253.90249.85253.90253.90-
Feb 6, 2025245.35245.35245.35245.35245.35-
Feb 5, 2025245.00246.15245.00246.15246.15100
Feb 4, 2025244.90248.05244.90247.05247.05185
Feb 3, 2025232.00243.05232.00242.85242.8520
Jan 31, 2025237.00239.40237.00239.40239.40520
Jan 30, 2025235.45235.45235.45235.45235.45-
Jan 29, 2025232.25236.55232.25235.50235.5063
Jan 28, 2025229.95234.75229.95234.75234.75-
Jan 27, 2025221.75221.75221.75221.75221.75-
Jan 24, 2025231.80231.80228.80228.80228.801
Jan 23, 2025222.90232.10222.90232.10232.10-
Jan 22, 2025221.35226.05221.35226.05226.05-
Jan 21, 2025226.50226.50221.70221.70221.7099
Jan 20, 2025227.40227.40227.00227.00227.00255
Jan 17, 2025225.80229.70224.45224.45224.4520
Jan 16, 2025210.85224.55210.85224.15224.1510
Jan 15, 2025188.60206.25188.60206.25206.2515
Jan 14, 2025190.50190.50188.10188.10188.104
Jan 13, 2025185.84185.84185.84185.84185.84-
Jan 10, 2025190.72190.72188.14188.14188.14100
Jan 9, 2025190.92190.92190.08190.72190.7210
Jan 8, 2025191.82191.82191.22191.22191.22-
Jan 7, 2025184.80196.18184.80191.04191.04132
Jan 6, 2025170.28184.06169.72184.06184.06619
Jan 3, 2025179.80188.70178.82181.04181.04579
Jan 2, 2025193.40193.50190.00193.50193.50370
Dec 30, 2024203.90203.90203.25203.40203.40249
Dec 27, 2024212.95212.95205.00205.05205.05130
Dec 23, 2024219.25221.80212.55214.15214.1542
Dec 20, 2024211.10213.30208.15213.30213.30105
Dec 19, 2024224.65228.15214.50214.50214.5055
Dec 18, 2024240.05240.05225.05225.05225.05-
Dec 17, 2024242.15242.15241.05241.05241.05160
Dec 16, 2024234.60238.25233.15238.25238.2520
Dec 13, 2024235.15235.15235.10235.10235.10-
Dec 12, 2024236.10238.65236.10236.20236.2010
Dec 11, 2024223.85238.00223.85238.00238.00-
Dec 10, 2024229.45230.55222.45222.45222.4521
Dec 9, 2024234.95235.95233.95233.95233.9542
Dec 6, 2024240.15240.15240.15240.15240.15-
Dec 5, 2024244.90244.90242.05242.05242.05-
Dec 4, 2024240.15246.40240.15246.40246.40-
Dec 3, 2024240.70243.60237.10243.60243.60254
Dec 2, 2024246.35246.65242.05243.00243.00112
Nov 29, 2024240.05245.70239.35245.70245.705
Nov 28, 2024240.25240.25240.20240.20240.20-
Nov 27, 2024241.55241.85239.25241.85241.8557
Nov 26, 2024249.80250.00244.20244.20244.20190
Nov 25, 2024252.80253.60250.65250.65250.65389
Nov 22, 2024236.00249.30236.00246.50246.50127
Nov 21, 2024230.10236.55230.10236.00236.0073
Nov 20, 2024235.85239.15231.20231.20231.2084
Nov 19, 2024229.50236.05229.30234.90234.9015
Nov 18, 2024230.35232.70228.30232.70232.7061
Nov 15, 2024221.80228.95221.80228.95228.953
Nov 14, 2024226.65231.00226.65227.55227.559
Nov 13, 2024230.05231.00225.00228.30228.3016
Nov 12, 2024233.95234.35230.80230.80230.8020
Nov 11, 2024233.00238.80230.00237.80237.80297
Nov 8, 2024222.30227.00222.30227.00227.00105
Nov 7, 2024224.35226.05222.35223.10223.10127
Nov 6, 2024234.80237.00225.30225.30225.30114
Nov 5, 2024205.30215.60205.30215.60215.605
Nov 4, 2024210.20210.50204.65205.70205.70709
Nov 1, 2024227.85230.95210.05210.15210.1545
Oct 31, 2024227.15238.00214.90227.35227.35573
Oct 30, 2024193.10230.95192.68230.75230.75131
Oct 29, 2024188.50192.88188.50192.88192.885
Oct 28, 2024188.72191.08188.72189.12189.1225
Oct 25, 2024183.44186.24183.44186.24186.245
Oct 24, 2024184.18184.66181.12184.66184.6628
Oct 23, 2024181.62184.90181.62182.56182.5665
Oct 22, 2024175.40182.40175.40182.40182.4075
Oct 21, 2024174.82177.48174.58176.04176.0442
Oct 18, 2024175.42176.24175.42176.24176.247
Oct 17, 2024176.82177.92176.82177.92177.9225
Oct 16, 2024174.68178.34174.68178.12178.12230
Oct 15, 2024172.34175.90172.34175.90175.90-
Oct 14, 2024174.82178.84172.00174.14174.1421
Oct 11, 2024175.84175.84175.46175.46175.4613
Oct 10, 2024172.08175.04172.08175.04175.04-
Oct 9, 2024174.30176.68174.00174.00174.0069
Oct 8, 2024163.54173.26163.54173.26173.26121
Oct 7, 2024165.52165.52163.70163.70163.7055
Oct 4, 2024158.84165.02158.84162.44162.4451
Oct 3, 2024158.78160.36158.78160.34160.3420
Oct 2, 2024157.18160.12157.18160.12160.1265
Oct 1, 2024155.00157.66155.00157.66157.6633
Sep 30, 2024150.58150.58150.58150.58150.58-
Sep 27, 2024152.18152.18151.24151.24151.24-
Sep 26, 2024154.80154.80152.14152.14152.1490
Sep 25, 2024152.60154.04152.60153.00153.00187
Sep 24, 2024157.52157.56154.06154.06154.06102
Sep 23, 2024154.26158.26154.26158.26158.2628
Sep 20, 2024150.32157.48150.32154.62154.62170
Sep 19, 2024146.58153.42146.58153.42153.42148
Sep 18, 2024139.94139.94139.94139.94139.94-
Sep 17, 2024136.20140.30136.20140.30140.304
Sep 16, 2024127.58136.36127.58136.36136.3655
Sep 13, 2024125.74126.90125.74126.90126.90-
Sep 12, 2024121.08123.28121.08123.28123.2850
Sep 11, 2024116.52120.86116.52120.86120.869
Sep 10, 2024120.12120.12117.92117.92117.92-
Sep 9, 2024120.06123.16120.06123.16123.1640
Sep 6, 2024125.48125.48120.98120.98120.9841
Sep 5, 2024129.44129.44127.44127.44127.44-
Sep 4, 2024129.70130.52129.70130.52130.52-
Sep 3, 2024134.82134.82130.32130.32130.32-
Sep 2, 2024134.82134.82134.82134.82134.82-
Aug 30, 2024134.54137.14134.54134.98134.98495
Aug 29, 2024137.98137.98134.94135.98135.9815
Aug 28, 2024140.42144.12138.48138.48138.4820
Aug 27, 2024139.96142.32139.96142.32142.32-
Aug 26, 2024141.48142.32139.20139.20139.2080
Aug 23, 2024137.00141.66137.00141.66141.66-
Aug 22, 2024139.42140.58137.80137.80137.801
Aug 21, 2024137.54139.66137.54139.66139.66-
Aug 20, 2024139.54139.82138.80138.80138.8010
Aug 19, 2024140.30141.00139.98139.98139.98140
Aug 16, 2024136.92140.40136.92140.40140.40130
Aug 15, 2024128.30130.60128.30130.10130.10430
Aug 14, 2024134.06134.06128.80128.80128.80302
Aug 13, 2024121.36121.36121.36121.36121.36-
Aug 12, 2024123.32123.32122.16122.16122.16-
Aug 9, 2024121.60124.04121.60124.04124.04-
Aug 8, 2024116.28117.02116.28117.02117.02150
Aug 7, 2024126.08127.26118.74118.74118.74100
Aug 6, 2024128.58128.58126.92126.92126.92150
Aug 5, 2024114.00114.00107.94107.94107.94152
Aug 2, 2024134.82134.82132.24132.24132.24140
Aug 1, 2024139.18140.12133.72133.88133.88943
Jul 31, 2024118.06123.48118.06123.48123.4868
Jul 30, 2024117.34117.52117.34117.52117.52-
Jul 29, 2024124.22124.22118.18118.18118.18100
Jul 26, 2024116.10119.50116.10119.50119.50300
Jul 25, 2024113.00119.42113.00114.44114.4430
Jul 24, 2024117.62117.62113.90113.90113.90129
Jul 23, 2024116.78118.34116.78118.34118.3424
Jul 22, 2024120.80120.80120.76120.76120.7640
Jul 19, 2024118.68124.26118.60124.26124.2686
Jul 18, 2024122.50122.50118.16119.30119.3035
Jul 17, 2024133.84133.84121.52121.52121.52346
Jul 16, 2024131.06134.30131.06132.62132.62310
Jul 15, 2024126.22132.24126.22132.24132.2462
Jul 12, 2024117.88125.56117.88125.56125.5660
Jul 11, 2024119.10120.04119.10120.04120.04-
Jul 10, 2024114.82121.04114.82120.10120.1020
Jul 9, 2024111.82115.88111.82115.88115.8830
Jul 8, 2024116.32119.10116.32119.10119.1050
Jul 5, 2024116.80117.10116.80117.10117.10-
Jul 4, 2024117.08118.30116.84116.84116.8452
Jul 3, 2024116.82120.24116.82117.54117.542
Jul 2, 2024113.80118.60113.80118.60118.6040
Jul 1, 2024118.52118.52114.66114.66114.6646
Jun 28, 2024125.18125.94120.54120.54120.5466
Jun 27, 2024116.80124.10116.80124.10124.10183
Jun 26, 2024118.04118.06118.00118.06118.0620
Jun 25, 2024109.76119.44109.76119.44119.44115
Jun 24, 2024103.96103.96103.96103.96103.96-
Jun 21, 2024100.90100.90100.90100.90100.90-
Jun 20, 2024103.32103.32101.56101.56101.56-
Jun 19, 2024101.68102.94101.68102.94102.94-
Jun 18, 2024100.16103.04100.16103.04103.04-
Jun 17, 202495.28100.6695.28100.66100.66-
Jun 14, 202497.8997.8995.6195.6195.61-
Jun 13, 2024101.78101.7899.5599.5599.55-
Jun 12, 202495.72102.4495.72101.88101.8832
Jun 11, 2024101.72101.7296.6896.6896.68308
Jun 10, 202497.74102.4097.74102.40102.40108
Jun 7, 202498.0599.3398.0599.3399.3327
Jun 6, 202493.3896.9093.3896.2596.2535
Jun 5, 202491.6394.8991.6394.8994.89-
Jun 4, 202489.8192.5789.4192.5792.5710
Jun 3, 202491.2191.2191.2191.2191.2112
May 31, 202492.8492.8492.8492.8492.84-
May 30, 202494.5995.9294.5995.9295.92-
May 29, 202494.3797.8094.3797.8097.80-
May 28, 202498.7098.7095.6695.6695.6686
May 27, 202498.81100.8098.81100.80100.80430
May 24, 2024100.12100.96100.12100.96100.9630
May 23, 2024106.18106.70106.18106.70106.7050
May 22, 2024104.44106.68104.44106.68106.684
May 21, 2024106.76106.76105.90105.90105.90-
May 20, 2024105.82105.82105.82105.82105.82-
May 17, 2024107.82107.86107.82107.86107.8610
May 16, 2024110.00111.76108.78108.78108.7820
May 15, 2024110.46113.22110.46110.48110.4864
May 14, 2024110.22113.50110.22111.60111.60125
May 13, 2024109.86111.00109.86111.00111.00113
May 10, 2024111.82112.04108.50108.50108.5030
May 9, 2024104.82109.00104.82108.62108.62120
May 8, 2024106.86106.86105.52105.52105.52-
May 7, 2024114.42114.72108.20108.20108.2043
May 6, 2024112.82118.18112.82115.00115.00505
May 3, 2024108.90112.34108.56112.34112.34285
May 2, 2024107.02113.18104.70104.70104.70255
Apr 30, 202477.5677.8575.0977.8577.8551
Apr 29, 202478.7580.8078.0878.0878.08200

Related Tickers

RMBL RumbleOn, Inc.
2.6300
+6.91%
 
AN AutoNation, Inc.
173.05
+0.78%
 
VRM Vroom, Inc. Common Stock
38.79
-0.54%
 
KMX CarMax, Inc.
64.79
-0.49%