Frankfurt - Delayed Quote EUR

CyberCatch Holdings, Inc. (D0K.F)

1.8600
+0.1500
+(8.77%)
At close: June 9 at 9:59:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20251.86001.86001.86001.86001.8600200
Jun 6, 20251.71001.71001.71001.71001.7100-
Jun 5, 20251.59001.59001.59001.59001.5900-
Jun 4, 20251.58001.58001.58001.58001.5800-
Jun 3, 20251.53001.53001.53001.53001.5300-
Jun 2, 20251.56001.62001.56001.62001.6200-
May 30, 20251.50001.50001.50001.50001.5000-
May 29, 20251.46001.46001.46001.46001.4600-
May 28, 20251.44001.44001.44001.44001.4400-
May 27, 20251.40001.40001.40001.40001.4000-
May 26, 20251.37001.37001.37001.37001.3700-
May 23, 20251.13001.17001.13001.17001.1700200
May 22, 20251.11001.11001.11001.11001.1100-
May 21, 20251.21001.21001.19001.19001.1900-
May 20, 20251.02001.03001.02001.03001.0300-
May 19, 20250.97000.97500.97000.97500.9750-
May 16, 20250.95500.95500.95500.95500.9550-
May 15, 20251.03001.07001.03001.07001.070097
May 14, 20251.05001.05000.98000.98000.9800500
May 13, 20250.96500.96500.96000.96000.9600-
May 12, 20251.00001.01001.00001.01001.0100-
May 9, 20250.97000.97000.97000.97000.9700-
May 8, 20250.95500.95500.95500.95500.9550-
May 7, 20250.96500.96500.94500.94500.9450-
May 6, 20250.91500.96000.91500.96000.9600700
May 5, 20250.84000.84000.84000.84000.8400-
May 2, 20250.83500.83500.83500.83500.8350-
Apr 30, 20250.73000.73000.73000.73000.7300-
Apr 29, 20250.61000.61000.61000.61000.6100-
Apr 28, 20250.61000.61000.60500.61000.6100-
Apr 25, 20250.57000.57000.57000.57000.5700-
Apr 24, 20250.55000.55000.55000.55000.5500-
Apr 23, 20250.52000.52000.52000.52000.5200-
Apr 22, 20250.54000.54500.54000.54000.5400-
Apr 17, 20250.53000.55000.53000.55000.5500-
Apr 16, 20250.51000.51000.51000.51000.5100-
Apr 15, 20250.48800.48800.48800.48800.4880-
Apr 14, 20250.51000.51500.50000.50000.500030
Apr 11, 20250.46600.52500.46400.52500.5250400
Apr 10, 20250.46400.46400.45800.45800.4580-
Apr 9, 20250.44800.45000.44800.45000.4500-
Apr 8, 20250.45800.46000.45800.46000.4600-
Apr 7, 20250.48800.48800.48600.48800.4880-
Apr 4, 20250.48600.48600.48600.48600.4860-
Apr 3, 20250.48400.48600.48400.48600.4860-
Apr 2, 20250.46800.46800.46800.46800.4680-
Apr 1, 20250.48400.48400.48400.48400.4840-
Mar 31, 20250.48400.48400.48400.48400.4840-
Mar 28, 20250.48000.48200.47400.47400.4740-
Mar 27, 20250.49000.49000.46200.46200.4620-
Mar 26, 20250.47200.47200.47200.47200.4720-
Mar 25, 20250.45800.45800.45800.45800.4580-
Mar 24, 20250.45400.45400.45400.45400.4540-
Mar 21, 20250.49200.49200.49200.49200.4920-
Mar 20, 20250.43400.43400.43400.43400.4340-
Mar 19, 20250.43400.43400.43400.43400.4340-
Mar 18, 20250.42200.42200.42200.42200.4220-
Mar 17, 20250.42200.42200.42200.42200.4220-
Mar 14, 20250.34400.34400.30000.30000.3000-
Mar 13, 20250.36200.36200.34200.34200.3420-
Mar 12, 20250.32000.36000.32000.36000.3600-
Mar 11, 20250.33400.33800.33400.33800.3380-
Mar 10, 20250.33200.34200.33200.34200.3420-
Mar 7, 20250.33400.33400.33400.33400.3340-
Mar 6, 20250.32000.32000.32000.32000.3200-
Mar 5, 20250.32200.32200.32200.32200.3220-
Mar 4, 20250.34000.34000.33800.34000.3400-
Mar 3, 20250.34400.34400.34200.34200.3420-
Feb 28, 20250.35000.35000.35000.35000.3500-
Feb 27, 20250.34400.34400.34400.34400.3440-
Feb 26, 20250.32400.32400.32400.32400.3240-
Feb 25, 20250.34400.34600.34400.34600.3460-
Feb 24, 20250.34400.34600.34400.34600.3460-
Feb 21, 20250.34400.34600.34400.34600.3460-
Feb 20, 20250.36400.36400.36400.36400.3640-
Feb 19, 20250.38600.38600.38400.38600.3860-
Feb 18, 20250.35400.35400.35400.35400.3540-
Feb 17, 20250.35000.35200.35000.35200.3520-
Feb 14, 20250.35400.35400.35200.35200.3520-
Feb 13, 20250.34400.34400.34400.34400.3440-
Feb 12, 20250.37800.37800.37800.37800.3780-
Feb 11, 20250.38000.38000.38000.38000.3800-
Feb 10, 20250.39200.39200.39200.39200.3920-
Feb 7, 20250.39000.39000.39000.39000.3900-
Feb 6, 20250.40800.41000.40800.41000.4100-
Feb 5, 20250.39000.39000.39000.39000.3900-
Feb 4, 20250.39000.39000.38800.39000.3900-
Feb 3, 20250.39800.39800.39800.39800.3980-
Jan 31, 20250.34800.34800.34800.34800.3480-
Jan 30, 20250.35000.35000.35000.35000.3500-
Jan 29, 20250.26800.38000.26600.38000.38002,940
Jan 28, 20250.27400.27400.27400.27400.2740-
Jan 27, 20250.27800.27800.27800.27800.2780-
Jan 24, 20250.31200.31200.31200.31200.3120-
Jan 23, 20250.29600.29600.29600.29600.2960-
Jan 22, 20250.33600.33600.33600.33600.3360-
Jan 21, 20250.27800.27800.27800.27800.2780-
Jan 20, 20250.27600.27600.27600.27600.2760-
Jan 17, 20250.27600.27600.27600.27600.2760-
Jan 16, 20250.25200.25200.25200.25200.2520-
Jan 15, 20250.28000.28000.28000.28000.2800-
Jan 14, 20250.29800.29800.29800.29800.2980-
Jan 13, 20250.28600.28600.28600.28600.2860-
Jan 10, 20250.29600.29600.29600.29600.2960-
Jan 9, 20250.25400.34400.25400.34400.344060
Jan 8, 20250.27600.35000.27600.27600.27601,350
Jan 7, 20250.24600.24600.24600.24600.2460-
Jan 6, 20250.21600.21600.21600.21600.2160-
Jan 3, 20250.22800.22800.19800.19800.1980-
Jan 2, 20250.16200.16200.16200.16200.1620-
Dec 30, 20240.16300.16300.16300.16300.1630-
Dec 27, 20240.11900.11900.11900.11900.1190-
Dec 23, 20240.12000.12000.12000.12000.1200-
Dec 20, 20240.08850.08850.08850.08850.0885-
Dec 19, 20240.06850.08000.06850.08000.0800-
Dec 18, 20240.06850.06850.06850.06850.0685600
Dec 17, 20240.06850.06850.06850.06850.06851,200
Dec 16, 20240.06850.06850.06850.06850.0685-
Dec 13, 20240.06250.06250.06250.06250.0625-
Dec 12, 20240.06250.06300.06250.06300.0630-
Dec 11, 20240.06300.06300.06250.06250.0625-
Dec 10, 20240.06250.08000.06250.08000.0800-
Dec 9, 20240.06850.06900.06850.06900.0690-
Dec 6, 20240.06600.07800.06600.07800.07807,000
Dec 5, 20240.07550.07550.07550.07550.0755-
Dec 4, 20240.07050.07050.07000.07050.0705-
Dec 3, 20240.08250.08300.08250.08250.0825-
Dec 2, 20240.08250.08250.08250.08250.0825-
Nov 29, 20240.09800.09800.09800.09800.0980-
Nov 28, 20240.09450.10200.09450.10200.1020540
Nov 27, 20240.09450.09450.09400.09400.0940-
Nov 26, 20240.09450.09450.09400.09400.0940-
Nov 25, 20240.04000.04000.04000.04000.0400-
Nov 22, 20240.04000.04000.04000.04000.0400-
Nov 21, 20240.04000.04000.04000.04000.0400-
Nov 20, 20240.04000.04000.04000.04000.0400-
Nov 19, 20240.04000.04000.04000.04000.0400-
Nov 18, 20240.04000.04000.04000.04000.0400-
Nov 15, 20240.04000.04000.04000.04000.0400-
Nov 14, 20240.04000.04000.04000.04000.0400-
Nov 13, 20240.06000.06000.06000.06000.0600-
Nov 12, 20240.06000.06000.06000.06000.0600-
Nov 11, 20240.06000.06000.06000.06000.0600-
Nov 8, 20240.06000.06000.06000.06000.0600-
Nov 7, 20240.07000.07000.07000.07000.0700-
Nov 6, 20240.07000.07000.07000.07000.0700-
Nov 5, 20240.08950.08950.08000.08000.0800-
Nov 4, 20240.08750.08750.08750.08750.0875-
Nov 1, 20240.09200.09650.09200.09650.0965-
Oct 31, 20240.08250.09000.08250.09000.0900-
Oct 30, 20240.08750.09300.08750.09300.0930-
Oct 29, 20240.08350.08400.08300.08400.0840-
Oct 28, 20240.10300.10300.10300.10300.1030-
Oct 25, 20240.10400.10400.10400.10400.1040-
Oct 24, 20240.10400.10400.10400.10400.1040-
Oct 23, 20240.10400.10400.10400.10400.1040120
Oct 22, 20240.09400.09400.09400.09400.0940-
Oct 21, 20240.09400.09400.09400.09400.0940-
Oct 18, 20240.11200.11200.11200.11200.1120-
Oct 17, 20240.11200.11200.11200.11200.1120-
Oct 16, 20240.11200.11200.11200.11200.1120-
Oct 15, 20240.11200.11200.11200.11200.1120-
Oct 14, 20240.11200.11200.11200.11200.1120-
Oct 11, 20240.11200.11200.11200.11200.1120-
Oct 10, 20240.11400.11400.11300.11300.1130-
Oct 9, 20240.11400.11400.11300.11300.1130-
Oct 8, 20240.11300.11300.11300.11300.1130-
Oct 7, 20240.11000.11000.11000.11000.1100800
Oct 4, 20240.10000.10000.10000.10000.1000-
Oct 3, 20240.09400.09400.09400.09400.0940-
Oct 2, 20240.08750.08750.08750.08750.0875-
Oct 1, 20240.11200.11300.11200.11300.1130-
Sep 30, 20240.11300.11300.11200.11200.1120-
Sep 27, 20240.10400.10400.10400.10400.1040-
Sep 26, 20240.09900.09900.09900.09900.0990-
Sep 25, 20240.11200.11200.11200.11200.1120-
Sep 24, 20240.11900.11900.11900.11900.1190-
Sep 23, 20240.11900.14000.11900.14000.14006,000
Sep 20, 20240.11800.11800.11800.11800.1180-
Sep 19, 20240.11800.11800.11800.11800.1180-
Sep 18, 20240.11800.11800.11800.11800.1180-
Sep 17, 20240.11800.11800.11800.11800.1180-
Sep 16, 20240.12400.12400.12400.12400.1240-
Sep 13, 20240.12700.12700.12700.12700.12702,000
Sep 12, 20240.12800.12800.12800.12800.1280-
Sep 11, 20240.11600.11600.11600.11600.1160-
Sep 10, 20240.11200.11200.11200.11200.1120-
Sep 9, 20240.09000.11650.09000.11650.11652,900
Sep 6, 20240.09340.09340.09340.09340.0934-
Sep 5, 20240.08700.08700.08700.08700.0870-
Sep 4, 20240.09960.09960.09940.09940.0994-
Sep 3, 20240.10550.10550.10550.10550.1055-
Sep 2, 20240.10550.10550.10550.10550.1055-
Aug 30, 20240.09960.09960.09960.09960.0996-
Aug 29, 20240.09340.09360.09340.09340.0934600
Aug 28, 20240.08700.09720.08700.09720.0972100
Aug 27, 20240.08980.08980.08980.08980.0898-
Aug 26, 20240.08660.08660.08660.08660.08661
Aug 23, 20240.06860.06860.05480.05480.0548-
Aug 22, 20240.07020.07020.07020.07020.0702-
Aug 21, 20240.06660.06660.06640.06660.0666-
Aug 20, 20240.11100.11100.11100.11100.1110-
Aug 19, 20240.11100.11100.11100.11100.1110-
Aug 16, 20240.12400.12400.12350.12350.1235-
Aug 15, 20240.12350.12350.12350.12350.1235-
Aug 14, 20240.12950.12950.12950.12950.1295-
Aug 13, 20240.13650.13650.13650.13650.1365-
Aug 12, 20240.13800.13800.13800.13800.1380-
Aug 9, 20240.14900.14900.14900.14900.1490-
Aug 8, 20240.16750.16750.16750.16750.1675-
Aug 7, 20240.16700.16700.16700.16700.1670-
Aug 6, 20240.18450.18500.18450.18500.1850-
Aug 5, 20240.18400.18400.18350.18350.1835-
Aug 2, 20240.21780.21780.21760.21760.2176-
Aug 1, 20240.18730.18740.18730.18740.1874-
Jul 31, 20240.15680.22500.15680.22500.22506,000
Jul 30, 2024 1:10 Stock Splits
Jul 30, 20240.11000.11000.11000.11000.1100-
Jul 29, 20240.11000.11000.11000.11000.1100-
Jul 26, 20240.11000.11000.11000.11000.1100-
Jul 25, 20240.11000.12000.11000.12000.12007,500
Jul 24, 20240.11000.11000.11000.11000.1100-
Jul 23, 20240.11000.11000.11000.11000.1100-
Jul 22, 20240.12400.12400.12400.12400.1240-
Jul 19, 20240.14200.14200.14200.14200.1420-
Jul 18, 20240.16000.16000.16000.16000.1600-
Jul 17, 20240.15800.15800.15800.15800.1580-
Jul 16, 20240.15800.15800.15800.15800.1580-
Jul 15, 20240.12800.12800.12800.12800.1280-
Jul 12, 20240.23000.23000.23000.23000.2300-
Jul 11, 20240.16000.16000.16000.16000.1600-
Jul 10, 20240.16000.16000.16000.16000.1600-
Jul 9, 20240.13200.13200.13000.13000.1300-
Jul 8, 20240.17000.17000.12600.12600.12603,000
Jul 5, 20240.10400.10400.10400.10400.1040-
Jul 4, 20240.10000.10000.10000.10000.1000-
Jul 3, 20240.10200.10200.10200.10200.1020-
Jul 2, 20240.10200.10200.10200.10200.1020-
Jul 1, 20240.10200.10200.10200.10200.1020-
Jun 28, 20240.10200.10200.10200.10200.1020-
Jun 27, 20240.10000.10000.10000.10000.1000-
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.12800.12800.12800.12800.1280-
Jun 24, 20240.12800.12800.12800.12800.1280-
Jun 21, 20240.12800.12800.12800.12800.1280-
Jun 20, 20240.12600.12600.12600.12600.1260-
Jun 19, 20240.12600.12600.10200.10200.1020-
Jun 18, 20240.12600.12600.12600.12600.1260-
Jun 17, 20240.12600.12600.12600.12600.1260-
Jun 14, 20240.12600.12600.12600.12600.1260-
Jun 13, 20240.12600.12600.12600.12600.1260-
Jun 12, 20240.12600.12600.12600.12600.1260-
Jun 11, 20240.12600.12600.12600.12600.1260-
Jun 10, 20240.12600.12600.12600.12600.1260-

Related Tickers

053580.KQ WebCash Corporation
20,400.00
-6.24%
 
FFIV F5, Inc.
294.73
-0.24%
 
STNE StoneCo Ltd.
13.25
-2.07%
 
DFDV DeFi Development Corp.
23.12
+21.94%
 
XYZ Block, Inc.
65.84
+1.31%
 
NET Cloudflare, Inc.
177.80
-1.04%
 
ZS Zscaler, Inc.
299.90
-1.03%
 
AI C3.ai, Inc.
25.86
-0.35%
 
PANW Palo Alto Networks, Inc.
196.33
-1.64%
 
MDB MongoDB, Inc.
217.23
-1.32%