Cherry AG - C3RY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.8	0.8	0.8	0.82	0.78	10,063
August 15, 2025	0.81	0.82	0.82	0.84	0.81	17,510
August 14, 2025	0.84	0.82	0.82	0.84	0.8	16,536
August 13, 2025	0.74	0.84	0.84	0.84	0.74	76,802
August 12, 2025	0.75	0.74	0.74	0.78	0.74	3,095
August 11, 2025	0.74	0.74	0.74	0.8	0.74	19,072
August 08, 2025	0.77	0.77	0.77	0.77	0.75	26,364
August 07, 2025	0.77	0.77	0.77	0.78	0.73	11,453
August 06, 2025	0.84	0.77	0.77	0.84	0.77	17,500
August 05, 2025	0.84	0.82	0.82	0.84	0.79	407
August 04, 2025	0.81	0.8	0.8	0.82	0.77	1,868
August 01, 2025	0.8	0.78	0.78	0.8	0.78	25,079
July 31, 2025	0.83	0.8	0.8	0.86	0.8	42,484
July 30, 2025	0.87	0.84	0.84	0.88	0.84	18,337
July 29, 2025	0.87	0.89	0.89	0.89	0.87	11,749
July 28, 2025	0.89	0.89	0.89	0.89	0.87	57,682
July 25, 2025	0.88	0.88	0.88	0.88	0.85	6,874
July 24, 2025	0.87	0.86	0.86	0.9	0.86	5,489
July 23, 2025	0.81	0.87	0.87	0.87	0.78	27,656
July 22, 2025	0.88	0.79	0.79	0.88	0.79	37,962
July 21, 2025	0.83	0.88	0.88	0.88	0.83	4,692
July 18, 2025	0.93	0.81	0.81	0.94	0.81	57,126
July 17, 2025	0.9	0.93	0.93	0.93	0.86	29,322
July 16, 2025	0.91	0.9	0.9	0.91	0.87	8,039
July 15, 2025	0.88	0.9	0.9	0.92	0.88	13,956
July 14, 2025	0.92	0.9	0.9	0.92	0.9	13,769
July 11, 2025	0.9	0.88	0.88	0.93	0.88	5,808
July 10, 2025	0.9	0.9	0.9	0.9	0.9	1,268
July 09, 2025	0.94	0.9	0.9	0.94	0.9	4,838
July 08, 2025	0.92	0.92	0.92	0.94	0.88	3,078
July 07, 2025	0.92	0.9	0.9	0.92	0.89	16,364
July 04, 2025	0.94	0.94	0.94	0.94	0.92	14,602
July 03, 2025	0.94	0.94	0.94	0.94	0.89	16,849
July 02, 2025	0.91	0.93	0.93	0.94	0.91	7,895
July 01, 2025	0.99	0.92	0.92	0.99	0.92	18,515
June 30, 2025	0.91	0.98	0.98	0.99	0.91	1,076
June 27, 2025	0.95	0.98	0.98	0.98	0.95	2,010
June 26, 2025	0.95	0.95	0.95	0.95	0.95	2,251
June 25, 2025	1	1	1	1	1	333
June 24, 2025	1	1	1	1	0.94	29,866
June 23, 2025	0.96	0.96	0.96	1	0.96	4,541
June 20, 2025	0.91	0.96	0.96	1	0.91	3,842
June 19, 2025	0.93	0.96	0.96	0.99	0.93	1,804
June 18, 2025	0.99	0.98	0.98	1	0.94	15,780
June 17, 2025	0.98	0.99	0.99	0.99	0.93	14,854
June 16, 2025	0.97	0.98	0.98	1	0.94	24,224
June 13, 2025	1	0.97	0.97	1	0.94	35,521
June 12, 2025	0.99	1	1	1	0.97	14,261
June 11, 2025	0.99	0.98	0.98	0.99	0.94	1,414
June 10, 2025	0.99	0.99	0.99	0.99	0.93	24,384
June 09, 2025	0.97	0.98	0.98	0.99	0.91	43,450
June 06, 2025	0.92	0.95	0.95	0.95	0.92	6,852
June 05, 2025	0.95	0.92	0.92	0.95	0.9	3,151
June 04, 2025	0.91	0.89	0.89	0.92	0.89	3,578
June 03, 2025	0.96	0.9	0.9	0.96	0.87	26,265
June 02, 2025	0.98	0.97	0.97	1	0.78	114,151
May 30, 2025	0.98	0.98	0.98	1	0.94	20,551
May 29, 2025	1	0.99	0.99	1	0.96	11,214
May 28, 2025	1	0.98	0.98	1	0.93	22,779
May 27, 2025	1.01	1	1	1.02	1	8,660

Cherry AG (C3RY.DE) XETRA