Cherry SE C3R
XETR · Germany · Electronic Technology
€1.10-0.03 (-2.67%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1.13 | +0.90% | €1.12 | €1.15 | €1.04 | 675 |
| 2026-09-29 | €1.12 | -2.19% | €1.14 | €1.14 | €1.07 | 11.73K |
| 2026-09-28 | €1.14 | +0.44% | €1.13 | €1.15 | €1.12 | 3.81K |
| 2026-09-25 | €1.13 | -0.44% | €1.18 | €1.18 | €1.12 | 144 |
| 2026-09-24 | €1.14 | -1.30% | €1.15 | €1.18 | €1.14 | 100 |
| 2026-09-23 | €1.15 | +2.67% | €1.12 | €1.15 | €1.12 | 55 |
| 2026-09-22 | €1.13 | -4.66% | €1.18 | €1.18 | €1.12 | 4.32K |
| 2026-09-21 | €1.18 | -0.42% | €1.14 | €1.18 | €1.14 | 18 |
| 2026-09-18 | €1.18 | -0.42% | €1.18 | €1.18 | €1.14 | 2.69K |
| 2026-09-17 | €1.19 | +0.85% | €1.18 | €1.19 | €1.18 | 0 |
| 2026-09-16 | €1.18 | -1.26% | €1.14 | €1.21 | €1.14 | 61 |
| 2026-09-15 | €1.20 | -1.24% | €1.14 | €1.20 | €1.14 | 15 |
| 2026-09-14 | €1.21 | +4.76% | €1.16 | €1.22 | €1.16 | 9.00K |
| 2026-09-11 | €1.15 | -1.70% | €1.15 | €1.20 | €1.14 | 2.61K |
| 2026-09-10 | €1.17 | -1.67% | €1.20 | €1.20 | €1.16 | 103 |
| 2026-09-09 | €1.20 | +0.84% | €1.22 | €1.22 | €1.20 | 2.28K |
| 2026-09-08 | €1.18 | +0.42% | €1.18 | €1.24 | €1.18 | 92 |
| 2026-09-07 | €1.18 | -4.07% | €1.22 | €1.22 | €1.16 | 30 |
| 2026-09-04 | €1.23 | +5.58% | €1.17 | €1.23 | €1.16 | 2.29K |
| 2026-09-03 | €1.16 | -4.90% | €1.23 | €1.23 | €1.07 | 14.23K |
| 2026-09-02 | €1.23 | 0.00% | €1.24 | €1.24 | €1.22 | 32 |
| 2026-09-01 | €1.23 | -0.41% | €1.22 | €1.23 | €1.22 | 38 |
| 2026-08-31 | €1.23 | +1.23% | €1.25 | €1.25 | €1.22 | 7.69K |
| 2026-08-28 | €1.22 | -1.62% | €1.18 | €1.22 | €1.18 | 10.21K |
| 2026-08-27 | €1.24 | -0.40% | €1.25 | €1.25 | €1.24 | 1.58K |
| 2026-08-26 | €1.24 | 0.00% | €1.25 | €1.25 | €1.24 | 5 |
| 2026-08-25 | €1.24 | +2.06% | €1.19 | €1.25 | €1.17 | 181 |
| 2026-08-24 | €1.22 | -1.62% | €1.22 | €1.25 | €1.19 | 136 |
| 2026-08-21 | €1.24 | 0.00% | €1.25 | €1.25 | €1.24 | 966 |
| 2026-08-20 | €1.24 | -0.40% | €1.23 | €1.24 | €1.23 | 262 |
| 2026-08-19 | €1.24 | 0.00% | €1.25 | €1.25 | €1.23 | 32 |
| 2026-08-18 | €1.24 | 0.00% | €1.25 | €1.28 | €1.23 | 6.12K |
| 2026-08-17 | €1.24 | -5.34% | €1.31 | €1.31 | €1.23 | 111 |
| 2026-08-14 | €1.31 | +6.94% | €1.23 | €1.31 | €1.23 | 13 |
| 2026-08-13 | €1.23 | -1.61% | €1.23 | €1.31 | €1.20 | 286 |
| 2026-08-12 | €1.25 | -4.96% | €1.24 | €1.35 | €1.24 | 2.82K |
| 2026-08-11 | €1.31 | +2.34% | €1.32 | €1.32 | €1.24 | 24 |
| 2026-08-10 | €1.28 | +3.64% | €1.32 | €1.32 | €1.24 | 150 |
| 2026-08-07 | €1.24 | -6.44% | €1.32 | €1.32 | €1.24 | 35 |
| 2026-08-06 | €1.32 | +1.54% | €1.24 | €1.32 | €1.24 | 219 |
| 2026-08-05 | €1.30 | +4.84% | €1.32 | €1.32 | €1.30 | 19 |
| 2026-08-04 | €1.24 | -5.70% | €1.32 | €1.32 | €1.24 | 647 |
| 2026-08-03 | €1.32 | 0.00% | €1.36 | €1.36 | €1.24 | 3.10K |
| 2026-07-31 | €1.32 | +6.91% | €1.20 | €1.36 | €1.20 | 12.17K |
| 2026-07-30 | €1.23 | +5.58% | €1.15 | €1.29 | €1.15 | 26.06K |
| 2026-07-29 | €1.16 | +1.30% | €1.16 | €1.18 | €1.12 | 9.26K |
| 2026-07-28 | €1.15 | 0.00% | €1.09 | €1.15 | €1.09 | 6.12K |
| 2026-07-27 | €1.15 | +3.14% | €1.12 | €1.21 | €1.09 | 16.17K |
| 2026-07-24 | €1.12 | -1.76% | €1.17 | €1.25 | €1.12 | 2.74K |
| 2026-07-23 | €1.13 | -2.58% | €1.22 | €1.23 | €1.07 | 2.84K |
| 2026-07-22 | €1.16 | -1.27% | €1.18 | €1.25 | €1.13 | 2.67K |
| 2026-07-21 | €1.18 | -4.45% | €1.25 | €1.27 | €1.18 | 937 |
| 2026-07-20 | €1.24 | -5.36% | €1.31 | €1.31 | €1.22 | 10.10K |
| 2026-07-17 | €1.30 | +8.75% | €1.24 | €1.31 | €1.22 | 7.79K |
| 2026-07-16 | €1.20 | +11.11% | €1.14 | €1.20 | €1.14 | 5.00K |
| 2026-07-15 | €1.08 | +8.00% | €1.05 | €1.11 | €1.05 | 2.05K |
| 2026-07-14 | €1.00 | -5.21% | €1.01 | €1.01 | €1.00 | 1.12K |
| 2026-07-13 | €1.05 | -0.94% | €1.03 | €1.05 | €1.03 | 3.98K |
| 2026-07-10 | €1.07 | -3.62% | €1.07 | €1.07 | €1.01 | 3.23K |
| 2026-07-09 | €1.11 | -2.21% | €1.16 | €1.16 | €1.11 | 2.40K |
| 2026-07-08 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 150 |
| 2026-07-07 | €1.13 | -1.31% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-06 | €1.14 | -4.58% | €1.20 | €1.22 | €1.14 | 11.73K |
| 2026-07-03 | €1.20 | -4.00% | €1.20 | €1.20 | €1.15 | 1.72K |
| 2026-07-02 | €1.25 | -6.58% | €1.25 | €1.25 | €1.25 | 125 |
| 2026-07-01 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-06-30 | €1.34 | -4.43% | €1.34 | €1.34 | €1.34 | 2.02K |
| 2026-06-29 | €1.40 | +0.72% | €1.40 | €1.52 | €1.28 | 4.52K |
| 2026-06-26 | €1.39 | +15.83% | €1.28 | €1.40 | €1.28 | 2.06K |
| 2026-06-25 | €1.20 | 0.00% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-06-24 | €1.20 | -4.76% | €1.50 | €1.56 | €1.10 | 10.07K |
| 2026-06-23 | €1.26 | -1.56% | €1.50 | €1.50 | €1.26 | 468 |
| 2026-06-22 | €1.28 | -8.57% | €1.28 | €1.28 | €1.28 | 0 |
| 2026-06-19 | €1.40 | +6.06% | €1.52 | €1.56 | €1.28 | 1.91K |
| 2026-06-18 | €1.32 | -8.46% | €1.35 | €1.56 | €1.28 | 6.03K |
| 2026-06-17 | €1.44 | +0.28% | €1.52 | €1.52 | €1.32 | 6.64K |
| 2026-06-16 | €1.44 | -2.84% | €1.48 | €1.48 | €1.32 | 791 |
| 2026-06-15 | €1.48 | -11.38% | €1.68 | €1.68 | €1.40 | 28.83K |
| 2026-06-12 | €1.67 | -7.33% | €1.84 | €1.92 | €1.52 | 46.95K |
| 2026-06-11 | €1.80 | -1.31% | €1.84 | €1.84 | €1.76 | 34 |
| 2026-06-10 | €1.83 | +1.44% | €1.80 | €1.83 | €1.80 | 241 |
| 2026-06-09 | €1.80 | +2.27% | €1.78 | €1.84 | €1.76 | 640 |
| 2026-06-08 | €1.76 | -4.35% | €1.92 | €1.92 | €1.75 | 9.70K |
| 2026-06-05 | €1.84 | +2.22% | €1.84 | €1.84 | €1.84 | 1.23K |
| 2026-06-04 | €1.80 | -0.55% | €1.74 | €1.84 | €1.74 | 4.82K |
| 2026-06-03 | €1.81 | -1.63% | €1.78 | €1.84 | €1.78 | 311 |
| 2026-06-02 | €1.84 | -4.17% | €1.81 | €1.84 | €1.77 | 9.18K |
| 2026-06-01 | €1.92 | +5.15% | €1.91 | €1.92 | €1.78 | 392 |
| 2026-05-29 | €1.83 | -1.62% | €1.89 | €1.89 | €1.83 | 1.55K |
| 2026-05-28 | €1.86 | 0.00% | €1.84 | €1.89 | €1.82 | 3.14K |