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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	0.8	0.86	0.86	0.9	0.8	13,634
April 30, 2025	0.8	0.75	0.75	0.8	0.75	12,828
April 29, 2025	0.81	0.81	0.81	0.84	0.81	8,443
April 28, 2025	0.82	0.87	0.87	0.87	0.8	17,487
April 25, 2025	0.87	0.86	0.86	0.87	0.82	345
April 24, 2025	0.9	0.87	0.87	0.9	0.86	7,673
April 23, 2025	0.87	0.92	0.92	0.95	0.87	45,195
April 22, 2025	0.75	0.94	0.94	1	0.75	38,515
April 17, 2025	0.75	0.75	0.75	0.75	0.74	6,655
April 16, 2025	0.76	0.74	0.74	0.76	0.74	7,623
April 15, 2025	0.77	0.75	0.75	0.77	0.75	1,097
April 14, 2025	0.76	0.72	0.72	0.79	0.72	28,309
April 11, 2025	0.8	0.79	0.79	0.8	0.72	149,740
April 10, 2025	0.75	0.72	0.72	0.78	0.71	12,575
April 09, 2025	0.72	0.75	0.75	0.75	0.71	8,640
April 08, 2025	0.74	0.72	0.72	0.76	0.7	62,809
April 07, 2025	0.82	0.72	0.72	0.82	0.66	24,129
April 04, 2025	0.74	0.69	0.69	0.74	0.65	11,712
April 03, 2025	0.78	0.72	0.72	0.79	0.72	3,559
April 02, 2025	0.81	0.77	0.77	0.81	0.77	11,621
April 01, 2025	0.83	0.83	0.83	0.83	0.83	96
March 31, 2025	0.82	0.85	0.85	0.91	0.78	31,741
March 28, 2025	0.86	0.85	0.85	0.9	0.82	11,029
March 27, 2025	0.84	0.86	0.86	0.91	0.84	3,774
March 26, 2025	0.85	0.85	0.85	0.85	0.85	1,224
March 25, 2025	0.86	0.83	0.83	0.87	0.83	1,669
March 24, 2025	0.8	0.86	0.86	0.86	0.8	2,325
March 21, 2025	0.81	0.84	0.84	0.9	0.81	51,141
March 20, 2025	0.82	0.81	0.81	0.82	0.8	43,655
March 19, 2025	0.83	0.81	0.81	0.83	0.78	5,505
March 18, 2025	0.82	0.85	0.85	0.85	0.8	4,785
March 17, 2025	0.77	0.77	0.77	0.8	0.77	22,697
March 14, 2025	0.76	0.77	0.77	0.8	0.76	51,386
March 13, 2025	0.8	0.77	0.77	0.8	0.76	24,299
March 12, 2025	0.77	0.85	0.85	0.85	0.77	32,574
March 11, 2025	0.77	0.78	0.78	0.8	0.76	10,313
March 10, 2025	0.8	0.8	0.8	0.8	0.78	16,559
March 07, 2025	0.78	0.8	0.8	0.8	0.78	127,871
March 06, 2025	0.79	0.79	0.79	0.79	0.79	35,804
March 05, 2025	0.7	0.79	0.79	0.79	0.7	35,804
March 04, 2025	0.79	0.78	0.78	0.79	0.76	4,367
March 03, 2025	0.8	0.8	0.8	0.8	0.8	44
February 28, 2025	0.74	0.79	0.79	0.79	0.74	2,125
February 27, 2025	0.7	0.77	0.77	0.77	0.7	48,319
February 26, 2025	0.79	0.7	0.7	0.79	0.67	107,269
February 25, 2025	0.77	0.82	0.82	0.83	0.77	15,327
February 24, 2025	0.86	0.86	0.86	0.86	0.86	354
February 21, 2025	0.83	0.83	0.83	0.85	0.8	8,360
February 20, 2025	0.86	0.89	0.89	0.89	0.86	2,856
February 19, 2025	0.81	0.83	0.83	0.83	0.81	1,217
February 18, 2025	0.85	0.87	0.87	0.93	0.84	180,078
February 17, 2025	0.93	0.91	0.91	0.93	0.9	71,983
February 14, 2025	0.81	0.92	0.92	0.95	0.81	30,639
February 13, 2025	0.76	0.85	0.85	0.96	0.75	147,316
February 12, 2025	0.79	0.79	0.79	0.82	0.65	395,975
February 11, 2025	0.99	0.95	0.95	1.13	0.95	144,722
February 10, 2025	1.15	1.01	1.01	1.15	0.99	31,761
February 07, 2025	0.98	1.15	1.15	1.15	0.97	76,229
February 06, 2025	0.96	0.97	0.97	1	0.95	6,313
February 05, 2025	0.97	0.97	0.97	0.97	0.97	1,042

Cherry AG (C3RY.DE) XETRA