New Zealand markets closed

ContextLogic Inc (5ZZ0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
5.17-0.10 (-1.97%)
As of 12:12PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20245.165.175.165.175.178
21 Jun 20245.205.285.205.285.28-
20 Jun 20245.055.285.045.255.25-
19 Jun 20245.255.265.255.255.25-
18 Jun 20245.205.405.165.295.29-
17 Jun 20245.075.135.065.125.12-
14 Jun 20245.085.135.055.065.06-
13 Jun 20245.005.064.995.065.06-
12 Jun 20245.105.185.045.085.08-
11 Jun 20245.115.185.045.065.06-
10 Jun 20245.125.175.075.145.14-
07 Jun 20245.095.125.045.055.05-
06 Jun 20244.885.084.885.085.08-
05 Jun 20244.975.014.944.984.98-
04 Jun 20244.954.954.884.884.88-
03 Jun 20245.045.064.894.954.95-
31 May 20244.975.034.955.015.01-
30 May 20244.915.024.904.984.98-
29 May 20244.954.984.894.954.95-
28 May 20244.875.084.864.994.99-
27 May 20244.874.884.864.884.88-
24 May 20244.864.944.824.844.84-
23 May 20244.854.864.764.774.77-
22 May 20244.864.864.764.794.79-
21 May 20244.974.974.844.844.84-
20 May 20245.045.044.974.974.97-
17 May 20245.095.114.965.015.01-
16 May 20245.245.255.115.115.11-
15 May 20245.135.295.095.295.29-
14 May 20245.165.355.125.145.14-
13 May 20244.765.204.765.095.09-
10 May 20244.824.834.674.694.69-
09 May 20245.025.024.724.794.79-
08 May 20245.045.044.864.944.94-
07 May 20244.875.044.824.984.98-
06 May 20245.005.014.764.864.86-
03 May 20245.135.204.924.944.94-
02 May 20245.255.275.085.085.08-
30 Apr 20245.275.285.195.205.20-
29 Apr 20245.405.485.235.235.23-
26 Apr 20245.325.355.265.355.35-
25 Apr 20245.425.425.315.325.32-
24 Apr 20245.605.615.465.465.46-
23 Apr 20245.505.695.485.695.69-
22 Apr 20245.505.535.415.485.48-
19 Apr 20245.315.575.235.455.45-
18 Apr 20244.664.774.594.734.73-
17 Apr 20244.764.804.664.714.71-
16 Apr 20244.574.834.494.834.83-
15 Apr 20244.714.714.504.514.51-
12 Apr 20244.804.874.654.764.76-
11 Apr 20245.105.114.944.944.94-
10 Apr 20245.165.165.105.125.12-
09 Apr 20245.265.265.165.165.16-
08 Apr 20245.265.285.235.235.23-
05 Apr 20245.435.475.275.285.28-
04 Apr 20245.275.415.245.385.38-
03 Apr 20245.245.295.135.165.16-
02 Apr 20245.195.205.135.165.16-
28 Mar 20245.105.265.105.245.24-
27 Mar 20245.135.245.115.125.12-
26 Mar 20245.125.185.095.185.18-
25 Mar 20245.115.145.095.115.11-
22 Mar 20245.185.205.095.125.12-
21 Mar 20245.285.325.165.185.18-
20 Mar 20245.235.245.165.225.22-
19 Mar 20245.515.535.235.235.23-
18 Mar 20245.585.685.555.555.55-
15 Mar 20245.625.635.575.595.59-
14 Mar 20245.665.715.615.615.61-
13 Mar 20245.745.765.705.715.71-
12 Mar 20245.765.805.765.775.77-
11 Mar 20245.825.865.805.805.80-
08 Mar 20245.865.935.825.825.82-
07 Mar 20245.935.955.845.865.86-
06 Mar 20245.855.935.845.895.89-
05 Mar 20245.865.995.825.865.86-
04 Mar 20246.026.065.865.915.91-
01 Mar 20246.026.025.915.995.99-
29 Feb 20245.996.075.945.985.98-
28 Feb 20246.066.095.946.016.01-
27 Feb 20246.096.105.955.995.99-
26 Feb 20246.026.115.906.076.07-
23 Feb 20245.916.015.835.995.99-
22 Feb 20246.036.035.935.975.97-
21 Feb 20246.376.416.066.096.09-
20 Feb 20246.346.376.146.366.36-
19 Feb 20246.396.436.366.366.368
16 Feb 20246.276.396.246.306.30-
15 Feb 20246.046.346.016.326.32-
14 Feb 20245.866.185.786.056.05-
13 Feb 20244.174.174.174.174.17-
12 Feb 20244.174.174.174.174.17-
09 Feb 20244.134.224.074.154.15-
08 Feb 20244.064.174.064.134.13-
07 Feb 20244.224.224.004.084.08-
06 Feb 20243.924.223.924.224.22-
05 Feb 20244.024.033.943.963.96-
02 Feb 20243.914.043.834.034.03-
01 Feb 20244.054.113.943.973.97-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...