Frankfurt - Delayed Quote EUR

Cabasse Société anonyme (LB0.F)

0.1995
+0.0055
+(2.84%)
At close: May 30 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.20600.20700.19950.19950.1995-
May 29, 20250.19400.19400.19400.19400.1940-
May 28, 20250.21400.21400.19650.19650.1965-
May 27, 20250.19300.21700.19300.19500.1950-
May 26, 20250.22400.22400.22000.22000.2200-
May 23, 20250.25100.25800.25100.25400.2540-
May 22, 20250.25200.25200.24900.25100.2510-
May 21, 20250.24000.24700.23800.23800.2380-
May 20, 20250.28300.28300.28300.28300.2830-
May 19, 20250.30400.30500.28300.28300.2830-
May 16, 20250.33300.34400.30000.30000.3000-
May 15, 20250.33500.35100.33500.34600.3460-
May 14, 20250.37500.37500.34500.35100.3510-
May 13, 20250.38800.38800.37900.37900.3790-
May 12, 20250.43800.43800.38200.38200.3820-
May 9, 20250.47200.47200.38500.38500.3850-
May 8, 20250.55600.55600.54800.54800.5480-
May 7, 20250.52200.58000.52200.58000.5800-
May 6, 20250.41800.53400.41800.53400.5340-
May 5, 20250.34800.34800.31400.31400.3140-
May 2, 20250.36000.36000.33000.33000.3300-
Apr 30, 20250.37000.37000.34200.34200.3420-
Apr 29, 20250.36100.37100.36100.36200.3620-
Apr 28, 20250.39900.39900.36200.36200.3620-
Apr 25, 20250.38500.40600.38500.40600.4060-
Apr 24, 20250.45000.45000.37300.40000.4000-
Apr 23, 20250.44700.47500.42800.45000.4500-
Apr 22, 20250.49400.54200.45200.45200.4520-
Apr 17, 20250.38900.40900.38900.40900.4090-
Apr 16, 20250.41300.41300.39300.39300.3930-
Apr 15, 20250.45600.45600.44300.44700.4470-
Apr 14, 20250.45600.52200.45600.52200.5220-
Apr 11, 20250.51000.51000.47500.47500.4750-
Apr 10, 20250.53200.53200.51000.51000.5100-
Apr 9, 20250.59000.59000.53200.53200.5320-
Apr 8, 20250.55200.59000.55200.59000.5900-
Apr 7, 20250.53200.55200.49400.55200.5520-
Apr 4, 20250.56200.57000.52200.52200.5220-
Apr 3, 20250.56200.56200.56000.56200.5620-
Apr 2, 20250.55600.58800.54800.58800.5880-
Apr 1, 20250.55000.55200.54800.55200.5520-
Mar 31, 20250.52400.55200.52400.55200.5520-
Mar 28, 20250.55400.59200.55400.59000.5900-
Mar 27, 20250.56000.56000.55400.55400.5540-
Mar 26, 20250.60600.60600.57000.57000.5700-
Mar 25, 20250.66600.66600.61800.62000.6200-
Mar 24, 20250.70200.72200.65200.65200.6520-
Mar 21, 20250.69400.70200.69400.70200.7020-
Mar 20, 20250.73200.73200.68400.69800.6980-
Mar 19, 20250.79600.79800.73200.73200.7320-
Mar 18, 20250.78400.79600.78400.79600.7960-
Mar 17, 20250.81000.81800.79400.79400.7940-
Mar 14, 20250.80800.81200.80800.81200.8120-
Mar 13, 20250.95000.95000.85600.85600.8560-
Mar 12, 20250.72200.85400.72200.85400.8540-
Mar 11, 20250.81800.81800.71400.71400.7140-
Mar 10, 20250.97800.97800.77000.77000.7700-
Mar 7, 20251.03501.04000.99200.99200.9920-
Mar 6, 20250.99201.04000.99201.04001.0400-
Mar 5, 20250.86400.86400.86400.86400.8640-
Mar 4, 20250.83600.88400.83600.88000.8800-
Mar 3, 20250.87400.87400.85600.85600.8560-
Feb 28, 20250.91000.91000.87000.87000.8700-
Feb 27, 20250.86400.86400.86400.86400.8640-
Feb 26, 20250.73200.73200.73200.73200.7320-
Feb 25, 20250.73200.73200.73200.73200.7320-
Feb 24, 20250.73200.73200.73200.73200.7320-
Feb 21, 20250.73200.73200.73200.73200.7320-
Feb 20, 20250.73200.73200.73200.73200.7320-
Feb 19, 20250.73200.73200.73200.73200.7320-
Feb 18, 20250.73200.73200.73200.73200.7320-
Feb 17, 20250.73200.73200.73200.73200.7320-
Feb 14, 20250.73200.73200.73200.73200.7320-
Feb 13, 20250.73200.73200.73200.73200.7320-
Feb 12, 20250.73200.73200.73200.73200.7320-
Feb 11, 20250.73200.73200.73200.73200.7320-
Feb 10, 20250.73200.73200.73200.73200.7320-
Feb 7, 20250.43700.43700.43700.43700.4370-
Feb 6, 20250.34000.45400.34000.45400.4540-
Feb 5, 20250.33800.34200.32300.34000.3400-
Feb 4, 20250.36100.36100.33800.33800.3380-
Feb 3, 20250.37100.37400.37100.37100.3710-
Jan 31, 20250.39000.39000.38300.38500.3850-
Jan 30, 20250.42800.42800.38400.38400.3840-
Jan 29, 20250.43700.44700.41900.41900.4190-
Jan 28, 20250.46200.46200.44700.44700.4470-
Jan 27, 20250.46600.46600.46400.46400.4640-
Jan 24, 20250.46600.46700.46600.46600.4660-
Jan 23, 20250.49600.49600.46600.46600.4660-
Jan 22, 20250.50000.50400.50000.50400.5040-
Jan 21, 20250.54800.54800.49400.49400.4940-
Jan 20, 20250.54400.54600.53200.53200.5320-
Jan 17, 20250.62000.62000.55800.55800.5580-
Jan 16, 20250.67600.67600.62800.64400.6440-
Jan 15, 20250.72000.72000.70400.70400.7040-
Jan 14, 20250.79600.79600.71200.71200.7120-
Jan 13, 20250.68400.78000.68400.78000.7800-
Jan 10, 20250.48500.49400.48500.49400.4940-
Jan 9, 20250.46600.49600.46600.48100.4810-
Jan 8, 20250.45600.46600.45600.46600.4660-
Jan 7, 20250.42900.45000.42900.45000.4500-
Jan 6, 20250.42800.42800.42800.42800.4280-
Jan 3, 20250.46700.46700.42200.42200.4220-
Jan 2, 20250.47300.47300.46900.47000.4700-
Dec 30, 20240.49200.49200.49000.49000.4900-
Dec 27, 20240.49400.49400.49400.49400.4940-
Dec 23, 20240.54600.56000.54400.54400.5440-
Dec 20, 20240.54600.54600.54600.54600.5460-
Dec 19, 20240.54800.54800.54600.54600.5460-
Dec 18, 20240.55000.55000.54600.54600.5460-
Dec 17, 20240.53200.55000.53200.54400.5440-
Dec 16, 20240.55200.55200.55000.55000.5500-
Dec 13, 20240.57000.57000.56000.56000.56009
Dec 12, 20240.60000.60000.56000.56000.5600-
Dec 11, 20240.60800.60800.60800.60800.6080-
Dec 10, 20240.62200.62200.59800.59800.5980-
Dec 9, 20240.62800.62800.62400.62400.6240-
Dec 6, 20240.62400.63200.62400.63200.6320-
Dec 5, 20240.62800.62800.62400.62400.6240-
Dec 4, 20240.62800.62800.62800.62800.6280-
Dec 3, 20240.64800.64800.62800.62800.6280-
Dec 2, 20240.65000.65000.64800.64800.6480-
Nov 29, 20240.63800.65000.63800.65000.6500-
Nov 28, 20240.66600.66600.63800.63800.6380-
Nov 27, 20240.67600.67600.66600.66600.6660-
Nov 26, 20240.68200.68200.67600.67600.6760-
Nov 25, 20240.68400.68400.67800.68000.6800-
Nov 22, 20240.72200.72200.71200.71200.7120-
Nov 21, 20240.72400.72400.72200.72200.7220-
Nov 20, 20240.76000.76000.76000.76000.7600-
Nov 19, 20240.83600.83600.79800.79800.7980-
Nov 18, 20240.91200.91200.90800.90800.9080-
Nov 15, 20240.90200.90200.88400.90200.9020-
Nov 14, 20240.95400.95400.94200.94200.9420-
Nov 13, 20240.98800.99800.95400.95400.9540-
Nov 12, 20241.01501.01500.99800.99800.9980-
Nov 11, 20241.23501.23501.12001.12001.1200-
Nov 8, 20241.26001.26001.23501.23501.2350-
Nov 7, 20241.26501.26501.25001.25001.2500-
Nov 6, 20241.28501.28501.26001.26001.2600-
Nov 5, 20241.33001.33001.32501.32501.3250-
Nov 4, 20241.35501.35501.33001.33001.3300-
Nov 1, 20241.35001.35501.35001.35501.3550-
Oct 31, 20241.33001.33501.33001.33501.3350-
Oct 30, 20241.35501.35501.31001.33501.3350-
Oct 29, 20241.35001.35001.34001.35001.3500-
Oct 28, 20241.37001.37001.34001.34001.3400-
Oct 25, 20241.37001.41501.35501.41501.4150-
Oct 24, 20241.35001.35501.32001.35501.3550-
Oct 23, 20241.32501.32501.30501.30501.3050-
Oct 22, 20241.31501.31501.31501.31501.3150-
Oct 21, 20241.34001.34001.32001.32001.3200-
Oct 18, 20241.32001.32001.32001.32001.3200-
Oct 17, 20241.33501.33501.32501.32501.3250-
Oct 16, 20241.31001.31501.31001.31501.3150-
Oct 15, 20241.24501.28501.24501.28501.2850-
Oct 14, 20241.27501.27501.26001.26501.2650-
Oct 11, 20241.30501.30501.27501.27501.2750-
Oct 10, 20241.32001.32501.30001.30001.3000-
Oct 9, 20241.31001.34501.31001.33001.3300-
Oct 8, 20241.30001.32001.30001.32001.3200-
Oct 7, 20241.38001.38001.32001.32001.3200-
Oct 4, 20241.38001.38001.38001.38001.3800-
Oct 3, 20241.37001.37001.36501.37001.3700-
Oct 2, 20241.42001.42001.37001.37001.3700-
Oct 1, 20241.44501.44501.41001.41001.4100-
Sep 30, 20241.50001.53501.49001.49001.4900-
Sep 27, 20241.50001.50001.50001.50001.5000-
Sep 26, 20241.50001.50001.50001.50001.5000-
Sep 25, 20241.50001.50001.50001.50001.5000-
Sep 24, 20241.50001.50001.50001.50001.5000-
Sep 23, 20241.50001.50001.49501.49501.4950-
Sep 20, 20241.50001.50001.50001.50001.5000-
Sep 19, 20241.50001.50001.50001.50001.5000-
Sep 18, 20241.49001.50001.49001.50001.5000-
Sep 17, 20241.47501.49001.47501.49001.4900-
Sep 16, 20241.47501.47501.47501.47501.4750-
Sep 13, 20241.49001.49001.49001.49001.4900-
Sep 12, 20241.51501.52001.51501.52001.5200-
Sep 11, 20241.52001.52001.51501.52001.5200-
Sep 10, 20241.52001.52001.52001.52001.5200-
Sep 9, 20241.52001.52001.51501.51501.5150-
Sep 6, 20241.51501.51501.51501.51501.5150-
Sep 5, 20241.51501.51501.51501.51501.5150-
Sep 4, 20241.51501.51501.51001.51001.5100-
Sep 3, 20241.51501.51501.51501.51501.5150-
Sep 2, 20241.52001.52001.51501.51501.5150-
Aug 30, 20241.57001.57001.52001.52001.5200-
Aug 29, 20241.56501.56501.56001.56001.5600-
Aug 28, 20241.54001.56001.54001.56001.5600-
Aug 27, 20241.54001.54001.54001.54001.5400-
Aug 26, 20241.54001.54001.54001.54001.5400-
Aug 23, 20241.55001.55001.54001.54001.5400-
Aug 22, 20241.55001.55001.55001.55001.5500-
Aug 21, 20241.55501.55501.55001.55001.5500-
Aug 20, 20241.56501.56501.55501.55501.5550-
Aug 19, 20241.49001.54001.49001.54001.5400-
Aug 16, 20241.48501.48501.48501.48501.4850-
Aug 15, 20241.48001.48001.48001.48001.4800-
Aug 14, 20241.47501.47501.47501.47501.4750-
Aug 13, 20241.47501.47501.47501.47501.4750-
Aug 12, 20241.47501.47501.47501.47501.4750-
Aug 9, 20241.47501.47501.47501.47501.4750-
Aug 8, 20241.47501.47501.47501.47501.4750-
Aug 7, 20241.47501.47501.47501.47501.4750-
Aug 6, 20241.47001.47001.47001.47001.4700-
Aug 5, 20241.47001.47001.47001.47001.4700-
Aug 2, 20241.47001.47001.47001.47001.4700-
Aug 1, 20241.47001.47001.47001.47001.4700-
Jul 31, 20241.45501.46501.45501.46501.4650-
Jul 30, 20241.47501.47501.45501.45501.4550-
Jul 29, 20241.48001.48001.47001.47001.4700-
Jul 26, 20241.48501.48501.45001.47001.4700-
Jul 25, 20241.51501.51501.49501.50001.5000-
Jul 24, 20241.51501.51501.51501.51501.5150-
Jul 23, 20241.52001.52001.51501.51501.5150-
Jul 22, 20241.51501.51501.51501.51501.5150-
Jul 19, 20241.52001.52001.51501.51501.5150-
Jul 18, 20241.52001.52001.52001.52001.5200-
Jul 17, 20241.51501.51501.51501.51501.5150-
Jul 16, 20241.49501.54501.49501.50501.5050-
Jul 15, 20241.49501.55501.49501.55501.5550-
Jul 12, 20241.43001.51501.43001.51501.5150-
Jul 11, 20241.42501.48501.42501.48501.4850-
Jul 10, 20241.45501.49001.45501.47501.4750-
Jul 9, 20241.49001.54001.47001.47001.4700-
Jul 8, 20241.57001.58501.54001.54001.5400-
Jul 5, 20241.57501.62501.57501.61001.6100-
Jul 4, 20241.65501.65501.60501.61501.6150-
Jul 3, 20241.65501.70501.65501.70501.7050-
Jul 2, 20241.65501.70501.65501.70501.7050-
Jul 1, 20241.66501.71501.66501.70501.7050-
Jun 28, 20241.67001.72501.67001.72501.7250-
Jun 27, 20241.70001.75501.70001.72001.7200-
Jun 26, 20241.70001.75501.70001.75501.7550-
Jun 25, 20241.75501.75501.75501.75501.7550-
Jun 24, 20241.76501.76501.75501.75501.7550-
Jun 21, 20241.78001.78001.76001.76001.7600-
Jun 20, 20241.78001.78001.75501.75501.7550-
Jun 19, 20241.78501.78501.76001.76001.7600-
Jun 18, 20241.79501.79501.77001.77001.7700-
Jun 17, 20241.85001.85001.77001.78501.7850-
Jun 14, 20241.84501.84501.82501.82501.8250-
Jun 13, 20241.78501.79501.76501.79501.7950-
Jun 12, 20241.80501.80501.76501.76501.7650-
Jun 11, 20241.80501.80501.78501.78501.7850-
Jun 10, 20241.79501.79501.77501.78501.7850-
Jun 7, 20241.80501.80501.78001.78501.7850-
Jun 6, 20241.82501.82501.78501.78501.7850-
Jun 5, 20241.82001.82001.79501.79501.7950-
Jun 4, 20241.82001.82001.79501.79501.7950-
Jun 3, 20241.82001.82001.80001.80001.8000-
May 31, 20241.76501.77001.74501.77001.7700-
May 30, 20241.82501.82501.74501.74501.7450-