CytoTools AG - T5O.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 30, 2024	1.4	1.37	1.37	1.4	1.36	26
August 29, 2024	1.45	1.46	1.46	1.46	1.45	400
August 28, 2024	1.6	1.53	1.53	1.6	1.48	318
August 27, 2024	1.63	1.53	1.53	1.63	1.5	2,050
August 26, 2024	1.63	1.65	1.65	1.65	1.63	1,004
August 23, 2024	1.43	1.58	1.58	1.58	1.37	1,140
August 22, 2024	1.68	1.4	1.4	1.68	1.4	3,700
August 21, 2024	1.95	1.65	1.65	1.95	1.65	5,097
August 20, 2024	2.01	2.02	2.02	2.02	1.95	2,160
August 19, 2024	2.27	2.1	2.1	2.27	2.01	1,839
August 16, 2024	2.27	2.42	2.42	2.42	2.27	525
August 15, 2024	2.52	2.4	2.4	2.52	2.4	10
August 14, 2024	2.22	2.22	2.22	2.22	2.22	0
August 13, 2024	2.22	2.22	2.22	2.22	2.22	1
August 12, 2024	2.06	2.06	2.06	2.06	2.06	100
August 09, 2024	3.4	3.2	3.2	3.4	3.2	589
August 08, 2024	4.12	3.78	3.78	4.12	3.42	110
August 07, 2024	3.4	3.78	3.78	3.78	3.4	20
August 06, 2024	3.5	3.4	3.4	3.5	3.4	137
August 05, 2024	3.76	4.04	4.04	4.04	3.76	30
August 02, 2024	4.14	4.14	4.14	4.14	4.14	0
August 01, 2024	4.48	4.14	4.14	4.48	3.76	14
July 31, 2024	0.39	0.39	0.39	0.39	0.39	0
July 30, 2024	0.39	0.39	0.39	0.39	0.39	0
July 29, 2024	0.39	0.39	0.39	0.39	0.39	0
July 26, 2024	0.38	0.39	0.39	0.39	0.38	650
July 25, 2024	0.39	0.39	0.39	0.39	0.39	0
July 24, 2024	0.4	0.39	0.39	0.4	0.38	149
July 23, 2024	0.43	0.43	0.43	0.43	0.43	0
July 22, 2024	0.4	0.43	0.43	0.43	0.4	900
July 19, 2024	0.45	0.43	0.43	0.45	0.4	1,100
July 18, 2024	0.44	0.44	0.44	0.44	0.44	0
July 17, 2024	0.43	0.43	0.43	0.43	0.43	0
July 16, 2024	0.43	0.43	0.43	0.43	0.43	0
July 15, 2024	0.45	0.43	0.43	0.45	0.4	1,615
July 12, 2024	0.43	0.43	0.43	0.43	0.43	0
July 11, 2024	0.43	0.43	0.43	0.43	0.43	0
July 10, 2024	0.45	0.43	0.43	0.45	0.4	2
July 09, 2024	0.43	0.43	0.43	0.43	0.43	0
July 08, 2024	0.4	0.4	0.4	0.4	0.4	155
July 05, 2024	0.4	0.43	0.43	0.43	0.4	1
July 04, 2024	0.45	0.45	0.45	0.45	0.45	527
July 03, 2024	0.43	0.43	0.43	0.43	0.43	200
July 02, 2024	0.41	0.43	0.43	0.43	0.41	3,000
July 01, 2024	0.49	0.46	0.46	0.49	0.42	1,518
June 28, 2024	0.46	0.46	0.46	0.46	0.46	0
June 27, 2024	0.46	0.46	0.46	0.46	0.46	0
June 26, 2024	0.46	0.46	0.46	0.46	0.46	0
June 25, 2024	0.46	0.46	0.46	0.46	0.46	5,000
June 24, 2024	0.45	0.48	0.48	0.56	0.45	12,997
June 21, 2024	0.49	0.49	0.49	0.49	0.49	0
June 20, 2024	0.47	0.5	0.5	0.5	0.47	892
June 19, 2024	0.52	0.52	0.52	0.52	0.52	2,108
June 18, 2024	0.56	0.56	0.56	0.56	0.56	0
June 17, 2024	0.48	0.56	0.56	0.56	0.48	123
June 14, 2024	0.55	0.56	0.56	0.56	0.55	891
June 13, 2024	0.48	0.48	0.48	0.48	0.48	200
June 12, 2024	0.46	0.51	0.51	0.51	0.46	4,723
June 11, 2024	0.51	0.51	0.51	0.51	0.51	0
June 10, 2024	0.51	0.51	0.51	0.51	0.51	0

CytoTools AG (T5O.DE) XETRA