Dusseldorf - Delayed Quote EUR
Carasent ASA (C34.DU)
As of 9:10 AM GMT+1. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 1.6850 | 1.6900 | 1.6850 | 1.6900 | 1.6900 | - |
| Nov 18, 2024 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | 1.6800 | - |
| Nov 15, 2024 | 1.5700 | 1.6150 | 1.5700 | 1.6150 | 1.6150 | - |
| Nov 14, 2024 | 1.5800 | 1.5950 | 1.5800 | 1.5900 | 1.5900 | - |
| Nov 13, 2024 | 1.5650 | 1.6000 | 1.5650 | 1.6000 | 1.6000 | - |
| Nov 12, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Nov 11, 2024 | 1.5800 | 1.6250 | 1.5800 | 1.5950 | 1.5950 | - |
| Nov 8, 2024 | 1.6000 | 1.6100 | 1.5850 | 1.5850 | 1.5850 | - |
| Nov 7, 2024 | 1.5650 | 1.6150 | 1.5650 | 1.6150 | 1.6150 | - |
| Nov 6, 2024 | 1.5850 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | - |
| Nov 5, 2024 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | - |
| Nov 4, 2024 | 1.6050 | 1.6150 | 1.6050 | 1.6050 | 1.6050 | - |
| Nov 1, 2024 | 1.5650 | 1.6200 | 1.5650 | 1.6200 | 1.6200 | - |
| Oct 31, 2024 | 1.6200 | 1.6200 | 1.5750 | 1.5750 | 1.5750 | - |
| Oct 30, 2024 | 1.6350 | 1.6500 | 1.6350 | 1.6350 | 1.6350 | - |
| Oct 29, 2024 | 1.6400 | 1.6600 | 1.6350 | 1.6600 | 1.6600 | - |
| Oct 28, 2024 | 1.6050 | 1.6550 | 1.6050 | 1.6550 | 1.6550 | - |
| Oct 25, 2024 | 1.6050 | 1.6250 | 1.6050 | 1.6250 | 1.6250 | - |
| Oct 24, 2024 | 1.5250 | 1.6050 | 1.5250 | 1.6050 | 1.6050 | - |
| Oct 23, 2024 | 1.4900 | 1.5550 | 1.4900 | 1.5550 | 1.5550 | - |
| Oct 22, 2024 | 1.5100 | 1.5500 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 21, 2024 | 1.5000 | 1.5300 | 1.4150 | 1.4150 | 1.4150 | - |
| Oct 18, 2024 | 1.4950 | 1.5200 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 17, 2024 | 1.5150 | 1.5400 | 1.3850 | 1.3850 | 1.3850 | - |
| Oct 16, 2024 | 1.3600 | 1.5350 | 1.3600 | 1.3950 | 1.3950 | - |
| Oct 15, 2024 | 1.5250 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | - |
| Oct 14, 2024 | 1.5250 | 1.5450 | 1.4100 | 1.4100 | 1.4100 | - |
| Oct 11, 2024 | 1.5300 | 1.5500 | 1.4050 | 1.4050 | 1.4050 | - |
| Oct 10, 2024 | 1.5150 | 1.5450 | 1.4050 | 1.4050 | 1.4050 | - |
| Oct 9, 2024 | 1.4900 | 1.5200 | 1.3950 | 1.3950 | 1.3950 | - |
| Oct 8, 2024 | 1.4800 | 1.5100 | 1.3650 | 1.3650 | 1.3650 | - |
| Oct 7, 2024 | 1.5150 | 1.5150 | 1.3650 | 1.3650 | 1.3650 | - |
| Oct 4, 2024 | 1.5050 | 1.5250 | 1.3950 | 1.3950 | 1.3950 | - |
| Oct 3, 2024 | 1.4750 | 1.5100 | 1.3900 | 1.3900 | 1.3900 | - |
| Oct 2, 2024 | 1.5000 | 1.5000 | 1.3550 | 1.3550 | 1.3550 | - |
| Oct 1, 2024 | 1.4850 | 1.5050 | 1.3700 | 1.3700 | 1.3700 | - |
| Sep 30, 2024 | 1.4700 | 1.5000 | 1.3700 | 1.3700 | 1.3700 | - |
| Sep 27, 2024 | 1.4700 | 1.4850 | 1.3650 | 1.3650 | 1.3650 | - |
| Sep 26, 2024 | 1.4800 | 1.4850 | 1.3500 | 1.3500 | 1.3500 | - |
| Sep 25, 2024 | 1.4750 | 1.4900 | 1.3650 | 1.3650 | 1.3650 | - |
| Sep 24, 2024 | 1.5150 | 1.5150 | 1.3850 | 1.3850 | 1.3850 | - |
| Sep 23, 2024 | 1.4950 | 1.5300 | 1.4050 | 1.4050 | 1.4050 | - |
| Sep 20, 2024 | 1.4750 | 1.5150 | 1.3750 | 1.3750 | 1.3750 | - |
| Sep 19, 2024 | 1.5100 | 1.5100 | 1.3750 | 1.3750 | 1.3750 | - |
| Sep 18, 2024 | 1.4600 | 1.5250 | 1.3850 | 1.3850 | 1.3850 | - |
| Sep 17, 2024 | 1.4500 | 1.4650 | 1.3600 | 1.3600 | 1.3600 | - |
| Sep 16, 2024 | 1.5000 | 1.5000 | 1.3300 | 1.3300 | 1.3300 | - |
| Sep 13, 2024 | 1.4500 | 1.5000 | 1.3850 | 1.3850 | 1.3850 | - |
| Sep 12, 2024 | 1.4250 | 1.4400 | 1.3350 | 1.3350 | 1.3350 | - |
| Sep 11, 2024 | 1.4100 | 1.4300 | 1.3350 | 1.3350 | 1.3350 | - |
| Sep 10, 2024 | 1.4150 | 1.4350 | 1.3400 | 1.3400 | 1.3400 | - |
| Sep 9, 2024 | 1.4050 | 1.4300 | 1.2500 | 1.2500 | 1.2500 | - |
| Sep 6, 2024 | 1.4050 | 1.4300 | 1.2950 | 1.2950 | 1.2950 | - |
| Sep 5, 2024 | 1.4400 | 1.4400 | 1.2850 | 1.2850 | 1.2850 | - |
| Sep 4, 2024 | 1.4500 | 1.4750 | 1.3300 | 1.3300 | 1.3300 | - |
| Sep 3, 2024 | 1.5100 | 1.5250 | 1.3600 | 1.3600 | 1.3600 | - |
| Sep 2, 2024 | 1.5250 | 1.5300 | 1.3850 | 1.3850 | 1.3850 | - |
| Aug 30, 2024 | 1.5200 | 1.5300 | 1.4450 | 1.4450 | 1.4450 | 650 |
| Aug 29, 2024 | 1.4700 | 1.5300 | 1.4000 | 1.4000 | 1.4000 | - |
| Aug 28, 2024 | 1.4950 | 1.4950 | 1.3800 | 1.3800 | 1.3800 | - |
| Aug 27, 2024 | 1.4800 | 1.5100 | 1.3950 | 1.3950 | 1.3950 | - |
| Aug 26, 2024 | 1.5100 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | - |
| Aug 23, 2024 | 1.5050 | 1.5100 | 1.4100 | 1.4100 | 1.4100 | - |
| Aug 22, 2024 | 1.5150 | 1.5150 | 1.3850 | 1.3850 | 1.3850 | - |
| Aug 21, 2024 | 1.5500 | 1.5550 | 1.3950 | 1.3950 | 1.3950 | - |
| Aug 20, 2024 | 1.5700 | 1.5700 | 1.4300 | 1.4300 | 1.4300 | - |
| Aug 19, 2024 | 1.5150 | 1.5700 | 1.4550 | 1.4550 | 1.4550 | - |
| Aug 16, 2024 | 1.4950 | 1.5400 | 1.4250 | 1.4250 | 1.4250 | - |
| Aug 15, 2024 | 1.4500 | 1.4900 | 1.3900 | 1.3900 | 1.3900 | - |
| Aug 14, 2024 | 1.4200 | 1.4700 | 1.3350 | 1.3350 | 1.3350 | - |
| Aug 13, 2024 | 1.4250 | 1.4350 | 1.3150 | 1.3150 | 1.3150 | - |
| Aug 12, 2024 | 1.4200 | 1.4650 | 1.3050 | 1.3050 | 1.3050 | - |
| Aug 9, 2024 | 1.3850 | 1.4300 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 8, 2024 | 1.4000 | 1.4000 | 1.2650 | 1.2650 | 1.2650 | - |
| Aug 7, 2024 | 1.3650 | 1.4150 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 6, 2024 | 1.3250 | 1.3700 | 1.2450 | 1.2450 | 1.2450 | - |
| Aug 5, 2024 | 1.3850 | 1.3850 | 1.2200 | 1.2200 | 1.2200 | - |
| Aug 2, 2024 | 1.4350 | 1.5200 | 1.4250 | 1.4250 | 1.4250 | - |
| Aug 1, 2024 | 1.4550 | 1.4600 | 1.3450 | 1.3450 | 1.3450 | - |
| Jul 31, 2024 | 1.4400 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | - |
| Jul 30, 2024 | 1.3600 | 1.4500 | 1.3200 | 1.3200 | 1.3200 | - |
| Jul 29, 2024 | 1.3000 | 1.3750 | 1.2600 | 1.2600 | 1.2600 | - |
| Jul 26, 2024 | 1.2800 | 1.3050 | 1.1800 | 1.1800 | 1.1800 | - |
| Jul 25, 2024 | 1.2850 | 1.2950 | 1.1650 | 1.1650 | 1.1650 | - |
| Jul 24, 2024 | 1.2850 | 1.3000 | 1.1700 | 1.1700 | 1.1700 | - |
| Jul 23, 2024 | 1.3100 | 1.3100 | 1.1700 | 1.1700 | 1.1700 | - |
| Jul 22, 2024 | 1.3400 | 1.3400 | 1.2150 | 1.2150 | 1.2150 | - |
| Jul 19, 2024 | 1.3650 | 1.3650 | 1.2100 | 1.2100 | 1.2100 | - |
| Jul 18, 2024 | 1.3900 | 1.3900 | 1.2500 | 1.2500 | 1.2500 | - |
| Jul 17, 2024 | 1.3700 | 1.3850 | 1.3700 | 1.3850 | 1.3850 | - |
| Jul 16, 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | - |
| Jul 15, 2024 | 1.3750 | 1.3950 | 1.3750 | 1.3800 | 1.3800 | - |
| Jul 12, 2024 | 1.3850 | 1.4000 | 1.3350 | 1.3800 | 1.3800 | - |
| Jul 11, 2024 | 1.3700 | 1.4100 | 1.3700 | 1.3850 | 1.3850 | - |
| Jul 10, 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | - |
| Jul 9, 2024 | 1.4050 | 1.4450 | 1.4050 | 1.4250 | 1.4250 | - |
| Jul 8, 2024 | 1.4500 | 1.4500 | 1.4050 | 1.4050 | 1.4050 | - |
| Jul 5, 2024 | 1.5550 | 1.5550 | 1.4100 | 1.4500 | 1.4500 | - |
| Jul 4, 2024 | 1.5750 | 1.5800 | 1.5550 | 1.5550 | 1.5550 | - |
| Jul 3, 2024 | 1.5650 | 1.5750 | 1.5600 | 1.5750 | 1.5750 | - |
| Jul 2, 2024 | 1.5550 | 1.5700 | 1.5550 | 1.5650 | 1.5650 | - |
| Jul 1, 2024 | 1.5700 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
| Jun 28, 2024 | 1.5200 | 1.5900 | 1.5200 | 1.5700 | 1.5700 | - |
| Jun 27, 2024 | 1.5450 | 1.5450 | 1.5200 | 1.5200 | 1.5200 | - |
| Jun 26, 2024 | 1.4950 | 1.5450 | 1.4950 | 1.5450 | 1.5450 | - |
| Jun 25, 2024 | 1.5600 | 1.5650 | 1.4950 | 1.4950 | 1.4950 | - |
| Jun 24, 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | - |
| Jun 21, 2024 | 1.5800 | 1.6000 | 1.5250 | 1.6000 | 1.6000 | - |
| Jun 20, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | - |
| Jun 19, 2024 | 1.5950 | 1.6050 | 1.5900 | 1.6000 | 1.6000 | - |
| Jun 18, 2024 | 1.6000 | 1.6100 | 1.5950 | 1.5950 | 1.5950 | - |
| Jun 17, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | - |
| Jun 14, 2024 | 1.5850 | 1.6300 | 1.5850 | 1.5950 | 1.5950 | - |
| Jun 13, 2024 | 1.6050 | 1.6300 | 1.6050 | 1.6200 | 1.6200 | - |
| Jun 12, 2024 | 1.5850 | 1.6150 | 1.5850 | 1.6150 | 1.6150 | - |
| Jun 11, 2024 | 1.6050 | 1.6050 | 1.5800 | 1.5800 | 1.5800 | - |
| Jun 10, 2024 | 1.5350 | 1.6050 | 1.5250 | 1.6050 | 1.6050 | - |
| Jun 7, 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | - |
| Jun 6, 2024 | 1.5650 | 1.5700 | 1.5400 | 1.5400 | 1.5400 | - |
| Jun 5, 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | - |
| Jun 4, 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5700 | 1.5700 | - |
| Jun 3, 2024 | 1.5850 | 1.5850 | 1.5700 | 1.5700 | 1.5700 | - |
| May 31, 2024 | 1.5700 | 1.5950 | 1.5650 | 1.5850 | 1.5850 | - |
| May 30, 2024 | 1.5450 | 1.5750 | 1.5450 | 1.5650 | 1.5650 | - |
| May 29, 2024 | 1.5750 | 1.5800 | 1.5450 | 1.5450 | 1.5450 | - |
| May 28, 2024 | 1.5800 | 1.5900 | 1.5750 | 1.5750 | 1.5750 | - |
| May 27, 2024 | 1.5800 | 1.5900 | 1.5750 | 1.5750 | 1.5750 | - |
| May 24, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | - |
| May 23, 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | - |
| May 22, 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | - |
| May 21, 2024 | 1.5650 | 1.5700 | 1.5600 | 1.5600 | 1.5600 | - |
| May 20, 2024 | 1.5700 | 1.5900 | 1.5650 | 1.5650 | 1.5650 | - |
| May 17, 2024 | 1.5650 | 1.5900 | 1.5650 | 1.5700 | 1.5700 | - |
| May 16, 2024 | 1.5650 | 1.5750 | 1.5600 | 1.5650 | 1.5650 | - |
| May 15, 2024 | 1.5700 | 1.5750 | 1.5650 | 1.5650 | 1.5650 | - |
| May 14, 2024 | 1.5700 | 1.5750 | 1.5700 | 1.5700 | 1.5700 | - |
| May 13, 2024 | 1.5650 | 1.5850 | 1.5650 | 1.5700 | 1.5700 | - |
| May 10, 2024 | 1.5600 | 1.5750 | 1.5600 | 1.5700 | 1.5700 | - |
| May 9, 2024 | 1.5550 | 1.5800 | 1.5550 | 1.5550 | 1.5550 | - |
| May 8, 2024 | 1.5550 | 1.5650 | 1.5550 | 1.5550 | 1.5550 | - |
| May 7, 2024 | 1.5800 | 1.5850 | 1.5600 | 1.5600 | 1.5600 | - |
| May 6, 2024 | 1.5850 | 1.6000 | 1.5850 | 1.5900 | 1.5900 | - |
| May 3, 2024 | 1.5450 | 1.5950 | 1.5450 | 1.5850 | 1.5850 | - |
| May 2, 2024 | 1.5450 | 1.5700 | 1.5450 | 1.5450 | 1.5450 | - |
| Apr 30, 2024 | 1.5600 | 1.5850 | 1.5450 | 1.5450 | 1.5450 | - |
| Apr 29, 2024 | 1.2950 | 1.6200 | 1.2950 | 1.5650 | 1.5650 | - |
| Apr 26, 2024 | 1.2500 | 1.2500 | 1.1850 | 1.1850 | 1.1850 | - |
| Apr 25, 2024 | 1.2300 | 1.2450 | 1.1750 | 1.2450 | 1.2450 | - |
| Apr 24, 2024 | 0.9200 | 1.2300 | 0.9200 | 1.2300 | 1.2300 | - |
| Apr 23, 2024 | 0.9000 | 0.9180 | 0.8980 | 0.9180 | 0.9180 | - |
| Apr 22, 2024 | 0.8820 | 0.9100 | 0.8820 | 0.8980 | 0.8980 | - |
| Apr 19, 2024 | 0.8840 | 0.8900 | 0.8780 | 0.8820 | 0.8820 | - |
| Apr 18, 2024 | 0.8980 | 0.9060 | 0.8860 | 0.8860 | 0.8860 | - |
| Apr 17, 2024 | 0.9140 | 0.9240 | 0.8980 | 0.8980 | 0.8980 | - |
| Apr 16, 2024 | 0.9200 | 0.9200 | 0.9060 | 0.9140 | 0.9140 | - |
| Apr 15, 2024 | 0.9280 | 0.9280 | 0.9120 | 0.9200 | 0.9200 | - |
| Apr 12, 2024 | 0.9140 | 0.9240 | 0.9140 | 0.9240 | 0.9240 | - |
| Apr 11, 2024 | 0.9140 | 0.9200 | 0.9120 | 0.9120 | 0.9120 | - |
| Apr 10, 2024 | 0.9340 | 0.9340 | 0.9140 | 0.9140 | 0.9140 | - |
| Apr 9, 2024 | 0.9340 | 0.9340 | 0.9180 | 0.9340 | 0.9340 | - |
| Apr 8, 2024 | 0.9100 | 0.9340 | 0.9100 | 0.9340 | 0.9340 | - |
| Apr 5, 2024 | 0.8920 | 0.9140 | 0.8880 | 0.9120 | 0.9120 | - |
| Apr 4, 2024 | 0.9020 | 0.9080 | 0.8920 | 0.8920 | 0.8920 | - |
| Apr 3, 2024 | 0.9200 | 0.9200 | 0.8980 | 0.8980 | 0.8980 | - |
| Apr 2, 2024 | 0.9580 | 0.9580 | 0.9200 | 0.9200 | 0.9200 | - |
| Mar 28, 2024 | 0.9650 | 1.0680 | 0.9630 | 0.9630 | 0.9630 | - |
| Mar 27, 2024 | 0.9380 | 0.9650 | 0.9170 | 0.9650 | 0.9650 | - |
| Mar 26, 2024 | 0.9440 | 0.9440 | 0.9340 | 0.9400 | 0.9400 | - |
| Mar 25, 2024 | 0.9420 | 0.9560 | 0.9420 | 0.9440 | 0.9440 | - |
| Mar 22, 2024 | 0.9900 | 0.9900 | 0.9420 | 0.9420 | 0.9420 | - |
| Mar 21, 2024 | 1.0120 | 1.0120 | 0.9920 | 0.9920 | 0.9920 | - |
| Mar 20, 2024 | 1.0060 | 1.0120 | 0.9970 | 1.0060 | 1.0060 | - |
| Mar 19, 2024 | 0.9880 | 1.0200 | 0.9880 | 1.0060 | 1.0060 | - |
| Mar 18, 2024 | 0.9980 | 1.0100 | 0.9880 | 0.9880 | 0.9880 | - |
| Mar 15, 2024 | 1.0040 | 1.0100 | 0.9980 | 0.9980 | 0.9980 | - |
| Mar 14, 2024 | 1.0040 | 1.0140 | 1.0020 | 1.0060 | 1.0060 | - |
| Mar 13, 2024 | 1.0000 | 1.0180 | 1.0000 | 1.0040 | 1.0040 | - |
| Mar 12, 2024 | 1.0240 | 1.0240 | 0.9980 | 0.9980 | 0.9980 | - |
| Mar 11, 2024 | 0.9740 | 1.0260 | 0.9740 | 1.0240 | 1.0240 | - |
| Mar 8, 2024 | 0.9580 | 0.9910 | 0.9580 | 0.9740 | 0.9740 | - |
| Mar 7, 2024 | 1.0000 | 1.0000 | 0.9580 | 0.9580 | 0.9580 | - |
| Mar 6, 2024 | 1.0000 | 1.0240 | 1.0000 | 1.0000 | 1.0000 | - |
| Mar 5, 2024 | 0.9840 | 1.0020 | 0.9760 | 1.0020 | 1.0020 | - |
| Mar 4, 2024 | 0.9590 | 0.9940 | 0.9550 | 0.9860 | 0.9860 | 500 |
| Mar 1, 2024 | 0.9240 | 0.9720 | 0.9080 | 0.9610 | 0.9610 | - |
| Feb 29, 2024 | 0.9210 | 0.9260 | 0.9180 | 0.9260 | 0.9260 | - |
| Feb 28, 2024 | 0.9130 | 0.9210 | 0.9130 | 0.9210 | 0.9210 | - |
| Feb 27, 2024 | 0.9220 | 0.9220 | 0.9100 | 0.9140 | 0.9140 | - |
| Feb 26, 2024 | 0.8930 | 0.9220 | 0.8930 | 0.9220 | 0.9220 | - |
| Feb 23, 2024 | 0.8770 | 0.9070 | 0.8770 | 0.8930 | 0.8930 | - |
| Feb 22, 2024 | 0.9050 | 0.9050 | 0.8770 | 0.8770 | 0.8770 | 2,500 |
| Feb 21, 2024 | 0.9170 | 0.9370 | 0.9050 | 0.9050 | 0.9050 | - |
| Feb 20, 2024 | 0.9320 | 0.9420 | 0.9150 | 0.9150 | 0.9150 | - |
| Feb 19, 2024 | 0.9430 | 0.9470 | 0.9320 | 0.9320 | 0.9320 | - |
| Feb 16, 2024 | 0.8870 | 0.9430 | 0.8870 | 0.9430 | 0.9430 | - |
| Feb 15, 2024 | 0.9360 | 0.9360 | 0.8870 | 0.8870 | 0.8870 | - |
| Feb 14, 2024 | 0.9300 | 0.9530 | 0.9300 | 0.9360 | 0.9360 | - |
| Feb 13, 2024 | 0.9220 | 0.9640 | 0.9220 | 0.9280 | 0.9280 | - |
| Feb 12, 2024 | 0.9360 | 0.9420 | 0.9220 | 0.9220 | 0.9220 | - |
| Feb 9, 2024 | 0.9140 | 0.9340 | 0.9140 | 0.9340 | 0.9340 | - |
| Feb 8, 2024 | 0.9150 | 0.9340 | 0.9140 | 0.9140 | 0.9140 | - |
| Feb 7, 2024 | 0.9210 | 0.9340 | 0.9180 | 0.9180 | 0.9180 | - |
| Feb 6, 2024 | 0.9240 | 0.9350 | 0.9210 | 0.9210 | 0.9210 | - |
| Feb 5, 2024 | 0.8990 | 0.9320 | 0.8990 | 0.9210 | 0.9210 | - |
| Feb 2, 2024 | 0.8890 | 0.9180 | 0.8890 | 0.8990 | 0.8990 | - |
| Feb 1, 2024 | 0.9200 | 0.9200 | 0.8890 | 0.8890 | 0.8890 | - |
| Jan 31, 2024 | 0.9260 | 0.9460 | 0.9190 | 0.9210 | 0.9210 | - |
| Jan 30, 2024 | 0.9170 | 0.9440 | 0.9170 | 0.9240 | 0.9240 | - |
| Jan 29, 2024 | 0.9340 | 0.9400 | 0.9150 | 0.9150 | 0.9150 | - |
| Jan 26, 2024 | 0.9360 | 0.9420 | 0.9340 | 0.9340 | 0.9340 | - |
| Jan 25, 2024 | 0.9460 | 0.9460 | 0.9340 | 0.9340 | 0.9340 | - |
| Jan 24, 2024 | 0.9610 | 0.9780 | 0.9460 | 0.9460 | 0.9460 | - |
| Jan 23, 2024 | 0.9670 | 1.0080 | 0.9590 | 0.9590 | 0.9590 | - |
| Jan 22, 2024 | 1.0500 | 1.0740 | 0.9670 | 0.9670 | 0.9670 | - |
| Jan 19, 2024 | 1.0460 | 1.0660 | 1.0460 | 1.0500 | 1.0500 | - |
| Jan 18, 2024 | 1.1100 | 1.1100 | 1.0460 | 1.0460 | 1.0460 | - |
| Jan 17, 2024 | 1.1400 | 1.1420 | 1.1100 | 1.1100 | 1.1100 | - |
| Jan 16, 2024 | 1.1840 | 1.1840 | 1.1440 | 1.1440 | 1.1440 | - |
| Jan 15, 2024 | 1.1800 | 1.1980 | 1.1600 | 1.1860 | 1.1860 | - |
| Jan 12, 2024 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | - |
| Jan 11, 2024 | 1.1520 | 1.1760 | 1.1520 | 1.1560 | 1.1560 | - |
| Jan 10, 2024 | 1.1220 | 1.1620 | 1.1220 | 1.1500 | 1.1500 | - |
| Jan 9, 2024 | 1.1180 | 1.1240 | 1.0960 | 1.1240 | 1.1240 | - |
| Jan 8, 2024 | 1.1760 | 1.1760 | 1.1140 | 1.1180 | 1.1180 | - |
| Jan 5, 2024 | 1.0460 | 1.1880 | 1.0460 | 1.1820 | 1.1820 | - |
| Jan 4, 2024 | 0.9900 | 1.0460 | 0.9900 | 1.0460 | 1.0460 | - |
| Jan 3, 2024 | 0.9670 | 1.0020 | 0.9670 | 0.9860 | 0.9860 | - |
| Jan 2, 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9690 | 0.9690 | - |
| Dec 29, 2023 | 0.9710 | 0.9730 | 0.9620 | 0.9730 | 0.9730 | - |
| Dec 28, 2023 | 0.9880 | 0.9940 | 0.9710 | 0.9710 | 0.9710 | - |
| Dec 27, 2023 | 0.9720 | 0.9930 | 0.9720 | 0.9900 | 0.9900 | - |
| Dec 22, 2023 | 0.9800 | 0.9800 | 0.9690 | 0.9690 | 0.9690 | - |
| Dec 21, 2023 | 0.9490 | 0.9850 | 0.9460 | 0.9780 | 0.9780 | - |
| Dec 20, 2023 | 0.9550 | 0.9770 | 0.9510 | 0.9510 | 0.9510 | - |
| Dec 19, 2023 | 0.9170 | 0.9590 | 0.9170 | 0.9540 | 0.9540 | - |
| Dec 18, 2023 | 0.8770 | 0.9260 | 0.8770 | 0.9160 | 0.9160 | - |
| Dec 15, 2023 | 0.8670 | 0.8790 | 0.8630 | 0.8790 | 0.8790 | - |
| Dec 14, 2023 | 0.8480 | 0.8680 | 0.8470 | 0.8680 | 0.8680 | - |
| Dec 13, 2023 | 0.8480 | 0.8480 | 0.8360 | 0.8420 | 0.8420 | - |
| Dec 12, 2023 | 0.8380 | 0.8640 | 0.8330 | 0.8480 | 0.8480 | - |
| Dec 11, 2023 | 0.8450 | 0.8620 | 0.8350 | 0.8370 | 0.8370 | - |
| Dec 8, 2023 | 0.8430 | 0.8710 | 0.8430 | 0.8470 | 0.8470 | - |
| Dec 7, 2023 | 0.8420 | 0.8510 | 0.8410 | 0.8410 | 0.8410 | - |
| Dec 6, 2023 | 0.8640 | 0.8640 | 0.8430 | 0.8430 | 0.8430 | - |
| Dec 5, 2023 | 0.8660 | 0.8710 | 0.8590 | 0.8620 | 0.8620 | - |
| Dec 4, 2023 | 0.8680 | 0.8830 | 0.8650 | 0.8680 | 0.8680 | - |
| Dec 1, 2023 | 0.8660 | 0.8850 | 0.8660 | 0.8700 | 0.8700 | - |
| Nov 30, 2023 | 0.8830 | 0.8960 | 0.8640 | 0.8640 | 0.8640 | - |
| Nov 29, 2023 | 0.8790 | 0.8900 | 0.8790 | 0.8830 | 0.8830 | - |
| Nov 28, 2023 | 0.9440 | 0.9440 | 0.8680 | 0.8790 | 0.8790 | - |
| Nov 27, 2023 | 0.9250 | 0.9420 | 0.9250 | 0.9420 | 0.9420 | - |
| Nov 24, 2023 | 0.9440 | 0.9610 | 0.9260 | 0.9260 | 0.9260 | - |
| Nov 23, 2023 | 0.9030 | 0.9450 | 0.9030 | 0.9450 | 0.9450 | - |
| Nov 22, 2023 | 0.8950 | 0.9470 | 0.8950 | 0.9010 | 0.9010 | - |
| Nov 21, 2023 | 0.9190 | 0.9380 | 0.8990 | 0.8990 | 0.8990 | - |
| Nov 20, 2023 | 0.9540 | 0.9540 | 0.9190 | 0.9190 | 0.9190 | - |
Related Tickers
COPA.F CompuGroup Medical SE & Co. KGaA
14.00
0.00%
CMPUY CompuGroup Medical SE & Co. KGaA
14.49
0.00%
CMPVF CompuGroup Medical SE & Co. KGaA
18.04
0.00%
CDXFF Cloud DX Inc.
0.0840
0.00%
CGM.PA Cegedim SA
11.10
-0.45%
CRVW CareView Communications, Inc.
0.0400
0.00%
BTSGU BrightSpring Health Services, Inc.
69.89
-1.10%
CGNSF Cognetivity Neurosciences Ltd.
0.0070
0.00%
DH Definitive Healthcare Corp.
4.1200
-3.96%
BTSG BrightSpring Health Services, Inc.
18.68
-4.84%