New Zealand markets closed

Carbon Streaming Corp (M2Q.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3360-0.0180 (-5.08%)
At close: 03:08PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.33400.33600.33400.33600.3360-
09 May 20240.35400.35400.34800.35400.3540-
08 May 20240.34600.35400.34600.35400.3540-
07 May 20240.33400.33400.33400.33400.3340-
06 May 20240.35400.35600.35400.35400.3540-
03 May 20240.37000.37000.36200.36200.3620-
02 May 20240.36200.36400.36200.36200.3620-
30 Apr 20240.39600.39600.37000.37000.3700-
29 Apr 20240.41800.41800.37800.37800.3780-
26 Apr 20240.39800.39800.38400.38400.3840-
25 Apr 20240.40400.40400.39600.39600.3960-
24 Apr 20240.41200.41200.41000.41000.4100-
23 Apr 20240.41200.41800.41200.41800.4180-
22 Apr 20240.40400.42600.40400.42600.4260100
19 Apr 20240.39800.40400.39600.40400.4040-
18 Apr 20240.40200.40400.39600.39800.3980-
17 Apr 20240.40400.40400.40200.40200.4020-
16 Apr 20240.39800.40400.39600.40400.4040-
15 Apr 20240.42000.42000.40400.40400.4040-
12 Apr 20240.41600.41600.41000.41000.4100-
11 Apr 20240.41600.43600.41000.43600.4360-
10 Apr 20240.39600.45000.39600.45000.45006,500
09 Apr 20240.39400.41400.39400.40200.4020-
08 Apr 20240.46800.47000.44200.44200.4420-
05 Apr 20240.46000.48000.42800.42800.4280-
04 Apr 20240.44400.46400.44400.46400.4640750
03 Apr 20240.44000.44000.41800.41800.4180-
02 Apr 20240.45400.45400.45400.45400.4540-
28 Mar 20240.51000.51000.49800.50000.5000-
27 Mar 20240.41600.41600.36800.39600.3960-
26 Mar 20240.42800.42800.40200.40200.4020-
25 Mar 20240.43000.43000.42800.42800.4280-
22 Mar 20240.44800.44800.42200.43000.4300-
21 Mar 20240.47000.49600.43600.43600.4360-
20 Mar 20240.47400.47600.46800.47000.4700-
19 Mar 20240.47600.47600.47400.47600.4760-
18 Mar 20240.46800.47600.46800.47600.4760-
15 Mar 20240.46800.47000.46800.47000.4700-
14 Mar 20240.46200.46200.46200.46200.4620-
13 Mar 20240.46800.47000.46200.46200.4620-
12 Mar 20240.46800.47000.46800.46800.4680-
11 Mar 20240.43200.51500.43200.51500.5150200
08 Mar 20240.39600.42200.39400.42200.4220-
07 Mar 20240.37800.39600.37800.39600.3960-
06 Mar 20240.39400.40000.36800.40000.40001,000
05 Mar 20240.42800.42800.36800.39400.3940-
04 Mar 20240.44200.46800.42800.42800.4280774
01 Mar 20240.45800.45800.44400.44400.4440-
29 Feb 20240.47000.47000.46800.47000.4700-
28 Feb 20240.47600.47600.47000.47000.4700-
27 Feb 20240.47200.47200.47200.47200.4720-
26 Feb 20240.43200.43200.43000.43000.4300-
23 Feb 20240.40600.43800.40600.43800.4380-
22 Feb 20240.40600.40600.40400.40600.4060-
21 Feb 20240.39800.39800.39800.39800.3980-
20 Feb 20240.40400.41200.40200.40400.4040-
19 Feb 20240.40400.40400.40400.40400.4040-
16 Feb 20240.39400.42800.38000.42800.4280-
15 Feb 20240.39400.39400.39400.39400.3940-
14 Feb 20240.39400.40800.39400.40800.4080-
13 Feb 20240.42200.42200.42200.42200.42201,400
12 Feb 20240.43400.44200.41600.44200.4420-
09 Feb 20240.46200.46400.43400.43400.4340-
08 Feb 20240.49400.49600.41600.46200.4620-
07 Feb 20240.44800.48600.44200.44200.442059
06 Feb 20240.44800.45000.44800.45000.4500-
05 Feb 20240.47600.50000.44800.44800.4480-
02 Feb 20240.48800.49000.48200.48800.48801,000
01 Feb 20240.49000.49000.48800.48800.4880-
31 Jan 20240.53000.53000.48800.48800.4880-
30 Jan 20240.50000.50000.49600.49600.4960-
29 Jan 20240.48800.48800.48800.48800.4880-
26 Jan 20240.46000.47200.45800.45800.4580-
25 Jan 20240.49600.49600.43800.43800.4380-
24 Jan 20240.50000.50000.49600.49600.4960-
23 Jan 20240.49800.50000.49800.50000.5000-
22 Jan 20240.50500.50500.48400.48400.4840-
19 Jan 20240.52500.54000.52500.52500.52501,000
18 Jan 20240.56500.56500.52500.52500.5250-
17 Jan 20240.57500.57500.57500.57500.5750-
16 Jan 20240.59500.60000.57500.58000.5800-
15 Jan 20240.54500.58500.54000.57500.5750-
12 Jan 20240.53500.54500.53500.54500.5450-
11 Jan 20240.55500.55500.55500.55500.5550-
10 Jan 20240.56000.56000.50500.55500.5550-
09 Jan 20240.58000.58000.58000.58000.5800-
08 Jan 20240.58000.59500.57500.58500.5850-
05 Jan 20240.57500.57500.55000.57500.5750-
04 Jan 20240.55500.57500.55000.57000.5700-
03 Jan 20240.64000.64000.55500.55500.5550-
02 Jan 20240.60500.64000.60500.64000.6400-
29 Dec 20230.60500.60500.60500.60500.6050-
28 Dec 20230.62500.62500.62500.62500.6250-
27 Dec 20230.61000.62500.60500.62500.6250-
22 Dec 20230.61500.61500.58500.59500.5950200
21 Dec 20230.59500.59500.59500.59500.5950-
20 Dec 20230.58000.58000.58000.58000.5800-
19 Dec 20230.58500.59000.58500.59000.5900300
18 Dec 20230.60500.61000.58500.58500.5850-
15 Dec 20230.58000.61000.58000.61000.6100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...