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

Berlin - Delayed Quote EUR

Carmat (CXT.BE)

0.8070
+0.0010
+(0.12%)
As of 10:55:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.80300.80700.80200.80700.8070-
May 5, 20250.81400.81400.79700.80600.8060-
May 2, 20250.81100.83200.79400.81600.8160-
Apr 30, 20250.82600.82600.80500.81100.8110-
Apr 29, 20250.86900.86900.82600.82700.8270-
Apr 28, 20250.87200.87300.86300.86500.8650-
Apr 25, 20250.87800.87800.87100.87400.8740-
Apr 24, 20250.86900.88300.86900.87500.8750-
Apr 23, 20250.89300.89300.86900.87000.8700-
Apr 22, 20250.88000.88900.88000.88100.8810-
Apr 17, 20250.88300.89000.87800.88400.8840-
Apr 16, 20250.87600.89100.87600.87800.8780-
Apr 15, 20250.95300.95300.88800.88800.8880-
Apr 14, 20250.89600.95100.86700.95100.9510-
Apr 11, 20250.87400.89000.86600.88300.8830-
Apr 10, 20250.89400.90500.85200.85500.8550-
Apr 9, 20250.82700.89100.82700.89100.8910-
Apr 8, 20250.82900.86400.82900.83800.8380-
Apr 7, 20250.71800.83200.71800.81600.8160-
Apr 4, 20250.86800.86800.80000.80000.8000-
Apr 3, 20250.83100.86300.82900.85900.8590-
Apr 2, 20250.83600.84900.81400.84900.8490-
Apr 1, 20250.78300.84200.78300.83100.8310-
Mar 31, 20250.80300.80300.77400.78100.7810-
Mar 28, 20250.83100.83700.81100.81100.8110-
Mar 27, 20250.87200.87200.82900.83500.8350-
Mar 26, 20250.86900.87900.86900.87600.8760-
Mar 25, 20250.86800.87400.86300.86700.8670-
Mar 24, 20250.87400.87400.86700.86700.8670-
Mar 21, 20250.86700.87000.85700.86800.8680-
Mar 20, 20250.85400.86700.85400.86600.8660-
Mar 19, 20250.87800.88200.85300.85500.8550-
Mar 18, 20250.89100.89600.86700.87900.8790-
Mar 17, 20250.86400.90300.86400.89300.8930-
Mar 14, 20250.88800.88800.86700.86700.8670-
Mar 13, 20250.87900.89300.87600.88500.8850-
Mar 12, 20250.87800.88400.84900.88300.8830-
Mar 11, 20250.89000.89200.87000.87900.8790-
Mar 10, 20250.86900.89700.86900.88100.8810-
Mar 7, 20250.84500.87500.84500.87000.8700-
Mar 6, 20250.90900.90900.84600.84600.8460-
Mar 5, 20250.89900.90700.88600.88700.8870-
Mar 4, 20250.91700.91700.88300.89200.8920-
Mar 3, 20250.91700.95100.91400.92400.9240-
Feb 28, 20250.90600.92400.90600.90600.9060-
Feb 27, 20250.91600.93000.91600.91800.9180-
Feb 26, 20250.95500.95500.91300.91300.9130-
Feb 25, 20250.95500.96800.95200.95300.9530-
Feb 24, 20250.93500.97300.93500.95900.9590-
Feb 21, 20250.94500.94500.91900.91900.9190-
Feb 20, 20250.91100.93600.90800.93200.9320-
Feb 19, 20250.96500.96500.90400.90900.9090-
Feb 18, 20251.01001.01000.95700.96000.9600-
Feb 17, 20250.96400.99900.94400.99900.9990-
Feb 14, 20250.91001.00200.91000.93400.9340-
Feb 13, 20250.87900.91100.87200.91000.9100-
Feb 12, 20250.84000.87800.84000.87500.8750-
Feb 11, 20250.90400.90400.83800.85600.8560-
Feb 10, 20250.82200.90000.82200.90000.9000-
Feb 7, 20250.79900.82800.79900.80200.8020-
Feb 6, 20250.79200.80900.78200.79900.7990-
Feb 5, 20250.77300.79700.77300.78800.7880-
Feb 4, 20250.80300.83000.77500.77600.77603,000
Feb 3, 20250.80700.80800.79700.80000.8000-
Jan 31, 20250.98000.98000.71600.82000.8200-
Jan 30, 20251.09001.09400.97000.97000.9700-
Jan 29, 20251.12001.12001.08601.08601.0860-
Jan 28, 20251.12001.13001.10801.11201.1120-
Jan 27, 20251.06001.12201.06001.12001.1200-
Jan 24, 20251.08401.08401.07001.07201.0720-
Jan 23, 20251.06801.08201.06601.08201.0820-
Jan 22, 20251.11401.11401.06801.06801.0680-
Jan 21, 20251.06601.12201.06601.12001.1200-
Jan 20, 20251.07001.09401.07001.07801.0780-
Jan 17, 20251.10601.10601.06801.06801.0680-
Jan 16, 20251.11601.11601.09601.10401.1040-
Jan 15, 20251.09801.11201.07801.10601.1060-
Jan 14, 20251.07001.10801.05401.10801.1080-
Jan 13, 20251.09201.10201.06001.06601.0660-
Jan 10, 20251.05601.10601.05601.10401.1040-
Jan 9, 20251.17201.18401.05201.05801.0580-
Jan 8, 20251.03601.10001.01801.10001.1000-
Jan 7, 20251.07601.07601.02201.03801.0380-
Jan 6, 20251.21001.21001.07801.07801.0780-
Jan 3, 20251.11801.23401.11801.20601.2060-
Jan 2, 20251.09401.14601.09401.11201.1120-
Dec 30, 20241.03401.06201.03401.03601.0360-
Dec 27, 20241.05601.05801.03001.03801.0380-
Dec 23, 20240.99201.05000.98001.05001.0500-
Dec 20, 20240.99201.00000.96700.96800.9680-
Dec 19, 20240.98401.00600.98401.00001.0000-
Dec 18, 20241.01001.01000.96600.99800.9980-
Dec 17, 20241.07201.07200.99101.01201.0120-
Dec 16, 20241.08601.08601.05201.06201.0620-
Dec 13, 20241.09801.11401.07401.09001.0900-
Dec 12, 20241.13601.13601.08601.10001.1000-
Dec 11, 20241.03601.13801.03601.13801.1380-
Dec 10, 20241.01801.08401.01801.03801.0380-
Dec 9, 20241.09001.16401.05801.05801.0580-
Dec 6, 20241.05401.10401.01001.08601.08601,800
Dec 5, 20241.10001.10401.06001.06001.0600-
Dec 4, 20241.09801.11201.09801.09801.0980-
Dec 3, 20241.15201.16601.09001.10001.1000-
Dec 2, 20241.11801.19201.11801.15001.1500-
Nov 29, 20241.12801.13801.09601.12201.1220-
Nov 28, 20241.17601.25401.12001.13001.1300-
Nov 27, 20241.10801.33601.10801.17001.1700-
Nov 26, 20241.03401.15801.03401.10601.1060-
Nov 25, 20241.06201.06201.01201.01401.0140-
Nov 22, 20241.13001.13001.03401.05801.0580-
Nov 21, 20241.20201.20201.12601.13001.1300-
Nov 20, 20241.20201.20201.19201.19801.1980-
Nov 19, 20241.23401.23401.19401.19601.1960-
Nov 18, 20241.27601.29801.22201.23201.2320-
Nov 15, 20241.20201.29801.20201.29601.2960-
Nov 14, 20241.26401.26401.18601.18601.1860-
Nov 13, 20241.35001.35001.26401.26801.2680-
Nov 12, 20241.34401.34401.24601.24801.2480-
Nov 11, 20241.36201.36201.32401.33801.3380-
Nov 8, 20241.35801.36201.35201.35201.3520-
Nov 7, 20241.38201.40601.35401.35401.3540-
Nov 6, 20241.41801.41801.37401.37401.3740-
Nov 5, 20241.40801.42401.38201.40601.4060-
Nov 4, 20241.46601.46601.40401.40801.4080-
Nov 1, 20241.45601.46401.43801.46001.4600-
Oct 31, 20241.42401.47601.41601.45401.4540-
Oct 30, 20241.44601.46801.42601.43201.4320-
Oct 29, 20241.45401.47001.43601.45201.4520-
Oct 28, 20241.45801.46001.43801.45201.4520-
Oct 25, 20241.46201.49601.44601.44601.4460-
Oct 24, 20241.57601.57601.46801.46801.4680-
Oct 23, 20241.46001.59001.46001.56601.5660-
Oct 22, 20241.43401.46801.41001.45801.4580-
Oct 21, 20241.46401.51801.43401.43601.4360-
Oct 18, 20241.35801.48001.35801.46401.4640-
Oct 17, 20241.35201.38401.35201.36001.3600-
Oct 16, 20241.35601.37201.32201.35001.3500-
Oct 15, 20241.43001.43001.35801.35801.3580-
Oct 14, 20241.40001.42801.40001.42801.4280-
Oct 11, 20241.46601.46601.38601.39801.3980-
Oct 10, 20241.50601.50601.39001.47001.4700-
Oct 9, 20241.30001.45001.30001.45001.4500-
Oct 8, 20241.20801.30201.18401.30001.3000-
Oct 7, 20241.27401.28401.22001.22201.2220-
Oct 4, 20241.28801.30201.27201.27401.2740-
Oct 3, 20241.31401.32601.28601.28601.2860-
Oct 2, 20241.32401.38601.31801.32001.3200-
Oct 1, 20241.23201.32401.23201.32401.3240-
Sep 30, 20241.59401.59401.21001.21201.2120-
Sep 27, 20241.58201.64201.58201.61601.6160-
Sep 26, 20241.68801.68801.57801.58201.5820-
Sep 25, 20241.66601.68401.66201.66801.6680-
Sep 24, 20241.68801.70801.67001.67201.6720-
Sep 23, 20241.70201.73601.66401.68201.6820-
Sep 20, 20241.78201.80401.69801.70001.7000-
Sep 19, 20241.75401.83001.75401.79001.7900-
Sep 18, 20241.94401.94401.74801.74801.7480-
Sep 17, 20242.03502.05502.02002.02002.0200-
Sep 16, 20242.17002.17002.02002.03502.0350-
Sep 13, 20242.05912.08792.05912.08792.0879-
Sep 12, 20242.11192.13112.03032.05912.0591-
Sep 11, 20242.01592.10231.98712.10232.1023-
Sep 10, 20242.04842.04841.97092.03382.0338-
Sep 9, 20242.36002.36002.02502.12002.1200-
Sep 6, 20242.35002.39002.31002.38502.3850-
Sep 5, 20242.41502.41502.35502.39502.3950-
Sep 4, 20242.36502.43002.36502.41502.4150-
Sep 3, 20242.41002.45002.38002.38002.3800-
Sep 2, 20242.47502.47502.39002.41002.4100-
Aug 30, 20242.45502.47502.45002.47502.4750-
Aug 29, 20242.35002.46502.35002.45002.4500-
Aug 28, 20242.43502.43502.34002.35002.3500-
Aug 27, 20242.49502.49502.42502.42502.4250-
Aug 26, 20242.58502.58502.48502.49002.4900-
Aug 23, 20242.57502.59502.56502.58502.5850-
Aug 22, 20242.57502.60002.56502.56502.5650-
Aug 21, 20242.53502.60502.53502.57502.5750-
Aug 20, 20242.54002.55002.52502.53002.5300-
Aug 19, 20242.51002.58002.51002.53502.5350-
Aug 16, 20242.57002.57002.49502.51502.5150-
Aug 15, 20242.61002.61002.53502.56002.5600-
Aug 14, 20242.57502.60002.57002.60002.6000-
Aug 13, 20242.47002.57002.47002.57002.5700-
Aug 12, 20242.47002.47502.46502.46502.4650-
Aug 9, 20242.53002.53002.45502.46502.4650-
Aug 8, 20242.51002.53502.51002.53502.5350-
Aug 7, 20242.56502.57502.49502.50002.5000-
Aug 6, 20242.68002.68002.55002.55502.5550-
Aug 5, 20242.46502.67002.44502.66002.6600-
Aug 2, 20242.56502.59002.51502.53002.5300-
Aug 1, 20242.61502.61502.58502.59502.5950-
Jul 31, 20242.59002.66502.58502.62002.6200-
Jul 30, 20242.58002.58002.55502.57002.5700-
Jul 29, 20242.58502.59002.55502.58502.5850-
Jul 26, 20242.57502.59002.55502.58002.5800-
Jul 25, 20242.62002.62002.55502.57502.5750-
Jul 24, 20242.61002.64502.61002.64002.6400-
Jul 23, 20242.57502.64502.57502.62002.6200-
Jul 22, 20242.54002.58502.54002.58502.5850-
Jul 19, 20242.65502.65502.52502.52502.5250-
Jul 18, 20242.64502.67502.63502.65002.6500-
Jul 17, 20242.63502.64502.61002.64002.6400-
Jul 16, 20242.69002.69002.63502.65002.6500-
Jul 15, 20242.85002.85002.69502.69502.6950-
Jul 12, 20242.89502.91002.83002.86002.8600-
Jul 11, 20242.70002.96502.70002.88502.88501,500
Jul 10, 20242.64002.71002.61002.70002.7000-
Jul 9, 20242.58502.78002.52502.63502.6350-
Jul 8, 20242.59502.59502.46502.52502.5250-
Jul 5, 20242.67002.70502.59002.60502.6050-
Jul 4, 20242.61502.69002.61502.66502.6650-
Jul 3, 20242.45502.61002.45502.61002.6100-
Jul 2, 20242.42002.48002.41502.44502.4450-
Jul 1, 20242.38002.47002.38002.43002.4300-
Jun 28, 20242.42502.42502.34002.34002.3400-
Jun 27, 20242.37502.42002.37502.41502.4150-
Jun 26, 20242.39002.43502.36002.37002.3700-
Jun 25, 20242.45502.45502.34002.37502.3750-
Jun 24, 20242.51002.51002.42002.45002.4500-
Jun 21, 20242.78002.78002.50002.50002.5000-
Jun 20, 20242.61502.88502.61502.78502.7850-
Jun 19, 20242.19002.60502.19002.56002.5600-
Jun 18, 20242.26502.27002.09502.19002.1900-
Jun 17, 20242.30502.30501.99402.26002.2600-
Jun 14, 20242.79502.79502.30002.33002.3300-
Jun 13, 20242.97002.97502.82502.82502.8250-
Jun 12, 20243.02003.02002.97002.97002.9700-
Jun 11, 20243.02003.03502.97003.01003.0100-
Jun 10, 20243.04503.04503.01003.01003.0100-
Jun 7, 20243.07503.11003.06503.06503.0650-
Jun 6, 20242.95503.16002.95503.08003.0800-
Jun 5, 20243.25003.26503.08503.10003.1000-
Jun 4, 20243.25503.26503.21503.24003.2400-
Jun 3, 20243.17503.33003.17503.21503.2150-
May 31, 20243.16003.20003.14503.16003.1600-
May 30, 20243.05003.21503.04503.15503.1550-
May 29, 20243.06003.06503.03503.06503.0650-
May 28, 20243.03003.07003.02503.07003.0700-
May 27, 20243.00003.04003.00003.03003.0300-
May 24, 20242.99503.01502.99503.00003.0000-
May 23, 20243.01503.03003.00003.00003.0000-
May 22, 20243.03003.03002.99002.99502.9950-
May 21, 20243.03003.03003.01003.03003.0300-
May 20, 20243.09503.09503.00503.03003.0300-
May 17, 20243.08503.09502.97503.09503.0950-
May 16, 20244.10004.10503.10003.10003.1000-
May 15, 20244.27004.27004.09004.09504.0950-
May 14, 20244.25004.27004.11004.27004.2700-
May 13, 20244.16004.36004.16004.24504.2450-
May 10, 20244.33004.34504.11004.20004.2000-
May 9, 20244.06504.36504.05004.32004.3200-
May 8, 20243.55504.11503.55504.07004.0700-
May 7, 20243.37503.66003.37503.55503.5550-
May 6, 20243.12503.74003.12503.37503.3750-

Related Tickers

NEOLA.ST Neola Medical AB (publ)
2.4000
+0.42%
 
VIRO.CO ViroGates A/S
6.76
+4.00%
 
SPEC.ST SpectraCure AB (publ)
0.8000
+3.90%
 
PHI1.DE Koninklijke Philips N.V.
22.13
-1.91%
 
MCAP.ST MedCap AB (publ)
435.00
-0.23%
 
MAGNA.ST Magnasense AB
0.0811
-5.48%
 
SHL.F Siemens Healthineers AG
47.62
-0.17%
 
ALMKT.PA Mauna Kea Technologies SA
0.0938
-5.06%
 
OSSD.ST OssDsign AB (publ)
13.18
+9.11%
 
MOVE.SW Medacta Group SA
137.20
-1.01%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.