CropEnergies AG - CE2.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 28, 2024	11.2	11.5	11.5	11.5	11.2	67,212
February 27, 2024	11.3	11.2	11.2	11.32	11.2	0
February 26, 2024	11.2	11.32	11.32	11.36	11.2	0
February 23, 2024	11.26	11.2	11.2	11.28	11.18	0
February 22, 2024	11.16	11.26	11.26	11.38	11.08	0
February 21, 2024	11.24	11.12	11.12	11.24	11.1	0
February 20, 2024	10.84	11.22	11.22	11.28	10.84	0
February 19, 2024	11.46	10.84	10.84	11.46	10.7	0
February 16, 2024	11.5	11.48	11.48	11.52	11.48	0
February 15, 2024	11.52	11.5	11.5	11.52	11.5	0
February 14, 2024	11.5	11.52	11.52	11.58	11.5	0
February 13, 2024	11.46	11.5	11.5	11.5	11.46	0
February 12, 2024	11.52	11.48	11.48	11.52	11.48	0
February 09, 2024	11.5	11.52	11.52	11.52	11.5	0
February 08, 2024	11.52	11.52	11.52	11.52	11.48	302
February 07, 2024	11.52	11.5	11.5	11.52	11.46	695
February 06, 2024	11.52	11.52	11.52	11.52	11.5	1,628
February 05, 2024	11.48	11.5	11.5	11.54	11.48	1,439
February 02, 2024	11.5	11.5	11.5	11.52	11.5	1,677
February 01, 2024	11.48	11.52	11.52	11.54	11.48	487
January 31, 2024	11.52	11.5	11.5	11.54	11.48	2,263
January 30, 2024	11.5	11.52	11.52	11.52	11.48	2,509
January 29, 2024	11.48	11.5	11.5	11.52	11.46	946
January 26, 2024	11.46	11.48	11.48	11.52	11.46	1,118
January 25, 2024	11.5	11.5	11.5	11.52	11.48	2,333
January 24, 2024	11.5	11.5	11.5	11.5	11.48	10,278
January 23, 2024	11.5	11.5	11.5	11.52	11.48	798
January 22, 2024	11.5	11.5	11.5	11.52	11.46	654
January 19, 2024	11.54	11.5	11.5	11.54	11.5	4,497
January 18, 2024	11.56	11.54	11.54	11.56	11.52	816
January 17, 2024	11.52	11.56	11.56	11.56	11.44	2,739
January 16, 2024	11.5	11.52	11.52	11.56	11.5	3,963
January 15, 2024	11.54	11.54	11.54	11.54	11.5	284
January 12, 2024	11.56	11.52	11.52	11.56	11.52	2,499
January 11, 2024	11.54	11.5	11.5	11.54	11.5	1,048
January 10, 2024	11.54	11.54	11.54	11.54	11.5	804
January 09, 2024	11.54	11.5	11.5	11.54	11.5	1,092
January 08, 2024	11.5	11.5	11.5	11.54	11.5	2,679
January 05, 2024	11.52	11.54	11.54	11.54	11.5	1,733
January 04, 2024	11.52	11.5	11.5	11.52	11.5	3,285
January 03, 2024	11.48	11.56	11.56	11.56	11.48	4,744
January 02, 2024	11.5	11.48	11.48	11.52	11.44	4,046
December 29, 2023	11.5	11.5	11.5	11.58	11.5	7,255
December 28, 2023	11.5	11.52	11.52	11.52	11.46	5,253
December 27, 2023	11.46	11.5	11.5	11.52	11.46	7,089
December 22, 2023	11.46	11.48	11.48	11.52	11.46	6,668
December 21, 2023	11.46	11.48	11.48	11.52	11.38	9,160
December 20, 2023	11.08	11.46	11.46	11.58	11.08	135,434
December 19, 2023	6.88	11.12	11.12	11.5	6.75	62,117
December 18, 2023	7.14	6.88	6.88	7.14	6.76	15,554
December 15, 2023	7.46	7.15	7.15	7.51	7.1	8,480
December 14, 2023	7.1	7.33	7.33	7.47	7.1	7,053
December 13, 2023	7.11	7.13	7.13	7.15	7.01	1,933
December 12, 2023	7.2	7.09	7.09	7.23	7.08	4,308
December 11, 2023	7.29	7.2	7.2	7.29	7.1	8,846
December 08, 2023	7.02	7.19	7.19	7.22	7	5,539
December 07, 2023	7.06	7	7	7.16	6.92	4,778
December 06, 2023	7.19	7.06	7.06	7.19	7.06	4,598
December 05, 2023	7.17	7.19	7.19	7.2	7.06	2,187
December 04, 2023	7.4	7.06	7.06	7.4	7.06	3,113

CropEnergies AG (CE2.DE) XETRA