Berlin - Delayed Quote EUR

Carmat (CXT.BE)

Compare
1.0680
-0.0360
(-3.26%)
At close: January 17 at 7:33:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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-
May 3, 20242.91003.08502.91003.07503.0750-
May 2, 20242.99503.03502.90502.92002.9200-
Apr 30, 20243.05003.06503.00003.00003.0000-
Apr 29, 20243.17003.18503.02503.04503.0450-
Apr 26, 20243.27003.27003.12503.16003.1600-
Apr 25, 20243.56503.56503.12003.24003.2400-
Apr 24, 20243.79503.82503.45503.57003.5700-
Apr 23, 20243.79503.82503.77003.78503.7850-
Apr 22, 20243.83003.83503.77503.79503.7950-
Apr 19, 20243.75503.81003.75503.79503.7950-
Apr 18, 20243.81003.85003.78003.78503.7850-
Apr 17, 20243.74503.82503.73503.80003.8000-
Apr 16, 20243.83003.90003.73003.77503.7750-
Apr 15, 20243.88503.91503.84503.84503.8450-
Apr 12, 20243.90503.90503.84503.85503.8550-
Apr 11, 20243.94503.94503.86003.90503.9050-
Apr 10, 20244.02004.02003.92503.94003.9400-
Apr 9, 20244.00504.01003.96004.01004.0100-
Apr 8, 20244.02504.02503.98504.01004.0100-
Apr 5, 20244.04004.04003.99504.02004.0200-
Apr 4, 20244.01504.09504.01504.04004.0400-
Apr 3, 20243.97004.05503.95004.01504.0150-
Apr 2, 20244.11504.16503.97003.98003.9800-
Mar 28, 20244.03004.15504.02004.12004.1200-
Mar 27, 20243.97004.07003.97004.04004.0400-
Mar 26, 20244.02504.02503.88003.96003.9600-
Mar 25, 20244.02504.18503.94503.94503.9450-
Mar 22, 20243.84003.93003.84003.93003.9300-
Mar 21, 20243.86503.94503.82003.85003.8500-
Mar 20, 20243.71503.85003.71503.84503.8450-
Mar 19, 20243.82003.82003.70003.71503.7150-
Mar 18, 20243.72003.86003.72003.82503.8250-
Mar 15, 20243.96503.96503.71003.71503.7150-
Mar 14, 20244.07004.08503.95503.96503.9650-
Mar 13, 20244.06504.10504.03504.06504.0650-
Mar 12, 20244.03004.10004.02004.06504.0650-
Mar 11, 20244.01504.04504.01004.01004.0100-
Mar 8, 20244.15004.15004.01004.03004.0300-
Mar 7, 20244.06004.19004.04504.16004.1600-
Mar 6, 20244.05504.11504.05504.07004.0700-
Mar 5, 20244.12004.12004.02504.03004.0300-
Mar 4, 20244.14004.19004.12004.14004.1400-
Mar 1, 20244.06504.14004.04504.13504.1350-
Feb 29, 20244.11004.12503.99504.05004.0500-
Feb 28, 20244.10504.14504.09504.09504.0950-
Feb 27, 20244.16504.16504.10004.10504.1050-
Feb 26, 20244.28504.28504.17504.17504.1750-
Feb 23, 20244.20004.29504.20004.29004.2900-
Feb 22, 20244.24004.24504.17504.20504.2050-
Feb 21, 20244.31004.31004.20504.21504.2150-
Feb 20, 20244.30504.39504.27004.30504.3050-
Feb 19, 20244.36504.39004.28004.31504.3150-
Feb 16, 20244.36004.41004.33504.35504.3550-
Feb 15, 20244.32004.36004.30504.35004.3500-
Feb 14, 20244.18004.36004.16004.31004.3100-
Feb 13, 20244.24004.25504.15504.17004.1700-
Feb 12, 20244.14004.26504.14004.25004.2500-
Feb 9, 20244.13504.14504.05004.14504.1450-
Feb 8, 20244.28504.29004.13504.13504.1350-
Feb 7, 20244.29004.32504.26004.28004.2800-
Feb 6, 20244.29504.34004.25004.29004.2900-
Feb 5, 20244.22004.29004.22004.28504.2850-
Feb 2, 20244.25504.37004.22004.23004.2300-
Feb 1, 20244.02504.25003.98504.24504.2450-
Jan 31, 20244.05004.06003.96504.04004.0400-
Jan 30, 20244.25504.25504.05504.06004.0600-
Jan 29, 20244.24004.33003.96504.30004.3000-
Jan 26, 20244.23504.45004.09004.45004.4500-
Jan 25, 20244.44004.44004.13504.24504.2450-
Jan 24, 20244.55004.63004.43504.44004.4400-
Jan 23, 20244.22504.57004.22504.52504.5250-
Jan 22, 20244.38004.46504.14504.21504.2150-
Jan 19, 20244.56504.56504.33004.37004.3700-
Jan 18, 20244.60004.75504.47004.56504.5650-
Jan 17, 20245.52005.52004.85004.85004.8500-