aconnic AG (CFC.DE) XETRA

0.68

-0.03(-4.23%)

Updated at September 08 09:02AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.71	0.71	0.71	0.71	0.71	2,607
September 04, 2025	0.73	0.76	0.76	0.76	0.73	3,694
September 03, 2025	0.7	0.7	0.7	0.71	0.7	33,939
September 02, 2025	0.68	0.67	0.67	0.68	0.67	8,353
September 01, 2025	0.69	0.68	0.68	0.69	0.68	5,000
August 29, 2025	0.72	0.7	0.7	0.72	0.7	629
August 28, 2025	0.73	0.72	0.72	0.73	0.71	17,312
August 27, 2025	0.73	0.73	0.73	0.73	0.69	14,149
August 26, 2025	0.72	0.76	0.76	0.76	0.72	1,676
August 25, 2025	0.72	0.81	0.81	0.81	0.72	5,479
August 22, 2025	0.67	0.75	0.75	0.75	0.67	20,305
August 21, 2025	0.69	0.69	0.69	0.69	0.69	355
August 20, 2025	0.7	0.7	0.7	0.7	0.7	355
August 19, 2025	0.75	0.68	0.68	0.75	0.62	29,672
August 18, 2025	0.7	0.72	0.72	0.76	0.7	6,804
August 15, 2025	0.71	0.74	0.74	0.74	0.7	4,735
August 14, 2025	0.77	0.73	0.73	0.77	0.73	362
August 13, 2025	0.74	0.74	0.74	0.74	0.74	4,557
August 12, 2025	0.76	0.74	0.74	0.76	0.72	4,557
August 11, 2025	0.69	0.72	0.72	0.73	0.68	8,638
August 08, 2025	0.72	0.74	0.74	0.76	0.69	33,430
August 07, 2025	0.7	0.74	0.74	0.75	0.69	39,000
August 06, 2025	0.75	0.73	0.73	0.78	0.73	5,290
August 05, 2025	0.77	0.73	0.73	0.87	0.71	83,954
August 04, 2025	0.74	0.73	0.73	0.75	0.71	29,991
August 01, 2025	0.82	0.83	0.83	0.83	0.78	11,181
July 31, 2025	0.86	0.85	0.85	0.86	0.85	474
July 30, 2025	0.86	0.9	0.9	0.9	0.86	7,194
July 29, 2025	0.85	0.85	0.85	0.85	0.85	499
July 28, 2025	0.84	0.85	0.85	0.85	0.84	499
July 25, 2025	0.83	0.83	0.83	0.83	0.83	8,570
July 24, 2025	0.86	0.81	0.81	0.86	0.81	8,570
July 23, 2025	0.83	0.83	0.83	0.83	0.83	2,044
July 22, 2025	0.83	0.83	0.83	0.83	0.83	0
July 21, 2025	0.85	0.83	0.83	0.85	0.8	2,044
July 18, 2025	0.86	0.86	0.86	0.86	0.86	728
July 17, 2025	0.84	0.84	0.84	0.84	0.84	728
July 16, 2025	0.8	0.83	0.83	0.83	0.8	728
July 15, 2025	0.8	0.82	0.82	0.82	0.8	2,719
July 14, 2025	0.86	0.85	0.85	0.87	0.84	6,962
July 11, 2025	0.92	0.9	0.9	0.92	0.88	5,901
July 10, 2025	0.89	0.89	0.89	0.89	0.89	29,226
July 09, 2025	0.85	0.85	0.85	0.86	0.81	29,226
July 08, 2025	0.83	0.84	0.84	0.85	0.83	5,620
July 07, 2025	0.84	0.84	0.84	0.84	0.84	5,324
July 04, 2025	0.85	0.85	0.85	0.85	0.85	5,324
July 03, 2025	0.86	0.84	0.84	0.86	0.84	2,250
July 02, 2025	0.86	0.87	0.87	0.87	0.86	1,000
July 01, 2025	0.88	0.87	0.87	0.88	0.83	6,407
June 30, 2025	0.94	0.91	0.91	0.94	0.91	14,125
June 27, 2025	0.97	0.91	0.91	0.97	0.87	14,892
June 26, 2025	0.89	0.86	0.86	0.89	0.86	7,467
June 25, 2025	0.88	0.92	0.92	0.92	0.88	15
June 24, 2025	0.9	0.91	0.91	0.91	0.9	2,000
June 23, 2025	0.86	0.87	0.87	0.87	0.79	15,312
June 20, 2025	0.89	0.9	0.9	0.9	0.89	555
June 19, 2025	0.9	0.9	0.9	0.9	0.9	0
June 18, 2025	0.88	0.9	0.9	0.9	0.85	4,737
June 17, 2025	0.91	0.91	0.91	0.91	0.91	9
June 16, 2025	0.94	0.94	0.94	0.94	0.93	12,000