Circus SE CA1
XETR · Germany · Consumer Services
€1.63-0.06 (-3.44%)
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 | €1.69 | +0.48% | €1.78 | €1.78 | €1.64 | 67.84K |
| 2026-09-29 | €1.68 | -4.00% | €1.82 | €1.84 | €1.66 | 36.59K |
| 2026-09-28 | €1.75 | -6.42% | €1.83 | €1.88 | €1.75 | 49.20K |
| 2026-09-25 | €1.87 | -0.32% | €1.89 | €1.92 | €1.79 | 32.41K |
| 2026-09-24 | €1.88 | +1.41% | €1.90 | €2.01 | €1.80 | 59.23K |
| 2026-09-23 | €1.85 | +7.18% | €1.81 | €2.02 | €1.78 | 173.90K |
| 2026-09-22 | €1.73 | +5.63% | €1.75 | €1.85 | €1.65 | 73.64K |
| 2026-09-21 | €1.63 | -1.57% | €1.65 | €1.86 | €1.63 | 67.96K |
| 2026-09-18 | €1.66 | -3.38% | €1.72 | €1.83 | €1.62 | 171.57K |
| 2026-09-17 | €1.72 | -1.26% | €1.80 | €1.80 | €1.60 | 76.53K |
| 2026-09-16 | €1.74 | +1.75% | €1.85 | €1.85 | €1.60 | 153.13K |
| 2026-09-15 | €1.71 | -2.06% | €1.74 | €1.80 | €1.60 | 102.79K |
| 2026-09-14 | €1.75 | -12.61% | €1.83 | €1.96 | €1.65 | 167.80K |
| 2026-09-11 | €2.00 | +6.39% | €1.91 | €2.06 | €1.80 | 127.67K |
| 2026-09-10 | €1.88 | -9.71% | €2.01 | €2.08 | €1.85 | 76.44K |
| 2026-09-09 | €2.08 | -6.31% | €2.13 | €2.24 | €2.04 | 57.81K |
| 2026-09-08 | €2.22 | -0.22% | €2.21 | €2.32 | €2.11 | 45.73K |
| 2026-09-07 | €2.22 | -1.11% | €2.28 | €2.28 | €2.13 | 29.19K |
| 2026-09-04 | €2.25 | -24.11% | €2.84 | €2.84 | €2.10 | 273.10K |
| 2026-09-03 | €2.96 | -3.26% | €3.12 | €3.12 | €2.60 | 59.78K |
| 2026-09-02 | €3.07 | -14.03% | €3.60 | €3.60 | €2.90 | 86.13K |
| 2026-09-01 | €3.57 | +2.00% | €3.79 | €3.83 | €3.46 | 39.25K |
| 2026-08-31 | €3.49 | -6.55% | €3.64 | €4.01 | €3.30 | 201.09K |
| 2026-08-28 | €3.74 | +27.21% | €2.92 | €3.84 | €2.79 | 196.75K |
| 2026-08-27 | €2.94 | +2.80% | €2.84 | €3.10 | €2.75 | 65.58K |
| 2026-08-26 | €2.86 | +21.19% | €2.46 | €2.93 | €2.34 | 183.88K |
| 2026-08-25 | €2.36 | +4.66% | €2.30 | €2.42 | €2.24 | 68.55K |
| 2026-08-24 | €2.26 | +4.16% | €2.23 | €2.30 | €2.00 | 90.57K |
| 2026-08-21 | €2.16 | -1.14% | €2.23 | €2.41 | €2.13 | 42.65K |
| 2026-08-20 | €2.19 | -20.65% | €3.05 | €3.05 | €2.13 | 297.73K |
| 2026-08-19 | €2.76 | +20.26% | €2.29 | €3.20 | €2.29 | 295.12K |
| 2026-08-18 | €2.30 | -4.77% | €2.24 | €2.47 | €2.23 | 122.84K |
| 2026-08-17 | €2.41 | +28.19% | €1.94 | €2.52 | €1.89 | 259.59K |
| 2026-08-14 | €1.88 | +13.94% | €1.70 | €1.98 | €1.70 | 87.79K |
| 2026-08-13 | €1.65 | -0.24% | €1.69 | €1.69 | €1.57 | 74.25K |
| 2026-08-12 | €1.65 | -0.36% | €1.70 | €1.70 | €1.52 | 130.60K |
| 2026-08-11 | €1.66 | +1.34% | €1.72 | €1.72 | €1.60 | 39.31K |
| 2026-08-10 | €1.64 | -3.87% | €1.65 | €1.74 | €1.58 | 86.78K |
| 2026-08-07 | €1.70 | -2.07% | €1.71 | €1.83 | €1.65 | 84.84K |
| 2026-08-06 | €1.74 | -0.46% | €1.77 | €1.81 | €1.64 | 105.46K |
| 2026-08-05 | €1.75 | -7.02% | €1.87 | €1.87 | €1.73 | 92.42K |
| 2026-08-04 | €1.88 | +2.62% | €1.85 | €1.88 | €1.70 | 98.71K |
| 2026-08-03 | €1.83 | -2.35% | €1.90 | €1.95 | €1.66 | 184.02K |
| 2026-07-31 | €1.88 | +1.85% | €1.81 | €2.01 | €1.75 | 173.16K |
| 2026-07-30 | €1.84 | -2.64% | €1.91 | €1.98 | €1.70 | 144.49K |
| 2026-07-29 | €1.89 | +1.18% | €1.88 | €1.97 | €1.82 | 92.26K |
| 2026-07-28 | €1.87 | -4.10% | €2.00 | €2.03 | €1.81 | 93.22K |
| 2026-07-27 | €1.95 | -0.41% | €1.98 | €2.07 | €1.91 | 131.96K |
| 2026-07-24 | €1.96 | -1.81% | €2.08 | €2.08 | €1.80 | 73.63K |
| 2026-07-23 | €1.99 | +1.42% | €2.06 | €2.13 | €1.92 | 107.21K |
| 2026-07-22 | €1.97 | +1.87% | €2.03 | €2.11 | €1.92 | 161.26K |
| 2026-07-21 | €1.93 | -3.02% | €2.17 | €2.25 | €1.92 | 341.97K |
| 2026-07-20 | €1.99 | -5.24% | €2.12 | €2.35 | €1.85 | 330.68K |
| 2026-07-17 | €2.10 | -19.23% | €2.34 | €2.40 | €1.83 | 782.87K |
| 2026-07-16 | €2.60 | -45.78% | €3.15 | €3.15 | €2.01 | 1.23M |
| 2026-07-15 | €4.80 | +1.05% | €4.72 | €5.17 | €4.71 | 79.38K |
| 2026-07-14 | €4.74 | +1.06% | €4.80 | €4.80 | €4.64 | 32.72K |
| 2026-07-13 | €4.70 | -0.42% | €4.69 | €4.80 | €4.58 | 41.69K |
| 2026-07-10 | €4.72 | +1.18% | €4.70 | €4.84 | €4.67 | 41.06K |
| 2026-07-09 | €4.66 | -5.48% | €5.06 | €5.06 | €4.64 | 52.58K |
| 2026-07-08 | €4.93 | -2.38% | €4.92 | €5.06 | €4.88 | 53.58K |
| 2026-07-07 | €5.05 | -0.59% | €5.09 | €5.09 | €4.90 | 47.50K |
| 2026-07-06 | €5.08 | -2.68% | €5.30 | €5.33 | €4.95 | 127.27K |
| 2026-07-03 | €5.22 | -2.43% | €5.35 | €5.45 | €5.17 | 56.46K |
| 2026-07-02 | €5.35 | +0.94% | €5.32 | €5.50 | €5.28 | 68.54K |
| 2026-07-01 | €5.30 | -0.56% | €5.80 | €5.80 | €5.27 | 122.24K |
| 2026-06-30 | €5.33 | +1.91% | €5.36 | €5.52 | €5.21 | 83.02K |
| 2026-06-29 | €5.23 | -5.25% | €5.50 | €5.66 | €5.11 | 107.25K |
| 2026-06-26 | €5.52 | -2.47% | €5.72 | €5.72 | €5.44 | 52.00K |
| 2026-06-25 | €5.66 | -4.07% | €5.82 | €6.00 | €5.61 | 39.89K |
| 2026-06-24 | €5.90 | -4.84% | €6.13 | €6.13 | €5.77 | 68.25K |
| 2026-06-23 | €6.20 | +1.31% | €6.05 | €6.20 | €6.00 | 14.99K |
| 2026-06-22 | €6.12 | -3.01% | €6.36 | €6.36 | €6.02 | 66.18K |
| 2026-06-19 | €6.31 | +3.44% | €6.12 | €6.36 | €6.09 | 28.72K |
| 2026-06-18 | €6.10 | -2.87% | €6.20 | €6.25 | €5.94 | 67.52K |
| 2026-06-17 | €6.28 | -4.27% | €6.50 | €6.66 | €6.20 | 60.67K |
| 2026-06-16 | €6.56 | -0.91% | €6.67 | €6.92 | €6.56 | 55.90K |
| 2026-06-15 | €6.62 | -0.45% | €6.84 | €6.86 | €6.54 | 72.73K |
| 2026-06-12 | €6.65 | +1.53% | €6.60 | €6.83 | €6.46 | 68.04K |
| 2026-06-11 | €6.55 | +0.77% | €6.57 | €6.78 | €6.49 | 43.66K |
| 2026-06-10 | €6.50 | -2.26% | €6.65 | €6.71 | €6.45 | 53.80K |
| 2026-06-09 | €6.65 | -6.07% | €7.09 | €7.09 | €6.65 | 82.10K |
| 2026-06-08 | €7.08 | +10.97% | €6.90 | €7.50 | €6.80 | 159.32K |
| 2026-06-05 | €6.38 | +5.28% | €6.16 | €6.99 | €6.11 | 130.17K |
| 2026-06-04 | €6.06 | -7.90% | €6.65 | €6.65 | €5.70 | 116.72K |
| 2026-06-03 | €6.58 | -7.45% | €7.11 | €7.11 | €6.52 | 104.99K |
| 2026-06-02 | €7.11 | +1.14% | €7.10 | €7.28 | €6.99 | 48.45K |
| 2026-06-01 | €7.03 | -7.62% | €7.62 | €7.62 | €7.00 | 103.57K |
| 2026-05-29 | €7.61 | -1.04% | €7.69 | €7.82 | €7.50 | 62.95K |
| 2026-05-28 | €7.69 | -1.41% | €7.89 | €7.90 | €7.66 | 34.99K |