Cantourage Group SE HIGH
XETR · Germany · Process Industries
€5.14-0.02 (-0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.14 | -0.39% | €5.20 | €5.20 | €4.90 | 26.33K |
| 2026-09-30 | €5.16 | -3.37% | €5.26 | €5.28 | €5.10 | 11.64K |
| 2026-09-29 | €5.34 | -2.55% | €5.30 | €5.46 | €5.24 | 4.30K |
| 2026-09-28 | €5.48 | 0.00% | €5.48 | €5.48 | €5.46 | 1.23K |
| 2026-09-25 | €5.48 | 0.00% | €5.44 | €5.48 | €5.40 | 385 |
| 2026-09-24 | €5.48 | 0.00% | €5.32 | €5.48 | €5.32 | 105 |
| 2026-09-23 | €5.48 | +1.48% | €5.40 | €5.48 | €5.32 | 216 |
| 2026-09-22 | €5.40 | 0.00% | €5.40 | €5.46 | €5.30 | 18.33K |
| 2026-09-21 | €5.40 | -0.37% | €5.40 | €5.48 | €5.34 | 9.98K |
| 2026-09-18 | €5.42 | -2.87% | €5.50 | €5.62 | €5.34 | 26.60K |
| 2026-09-17 | €5.58 | +1.45% | €5.46 | €5.62 | €5.46 | 10.21K |
| 2026-09-16 | €5.50 | -1.43% | €5.58 | €5.58 | €5.40 | 7.11K |
| 2026-09-15 | €5.58 | -1.06% | €5.54 | €5.64 | €5.50 | 7.56K |
| 2026-09-14 | €5.64 | +0.71% | €5.60 | €5.74 | €5.60 | 2.91K |
| 2026-09-11 | €5.60 | +1.08% | €5.56 | €5.62 | €5.56 | 3.45K |
| 2026-09-10 | €5.54 | -3.15% | €5.76 | €5.82 | €5.20 | 32.77K |
| 2026-09-09 | €5.72 | -0.69% | €5.76 | €5.76 | €5.70 | 103 |
| 2026-09-08 | €5.76 | -2.04% | €5.88 | €5.92 | €5.76 | 7.65K |
| 2026-09-07 | €5.88 | +1.38% | €5.84 | €5.92 | €5.84 | 863 |
| 2026-09-04 | €5.80 | -0.68% | €5.82 | €5.82 | €5.80 | 1.24K |
| 2026-09-03 | €5.84 | -0.34% | €5.80 | €5.88 | €5.76 | 2.93K |
| 2026-09-02 | €5.86 | -0.68% | €5.82 | €5.86 | €5.80 | 832 |
| 2026-09-01 | €5.90 | +1.03% | €5.98 | €6.00 | €5.78 | 7.08K |
| 2026-08-31 | €5.84 | +0.69% | €5.90 | €5.90 | €5.80 | 192 |
| 2026-08-28 | €5.80 | -1.69% | €5.90 | €5.90 | €5.80 | 935 |
| 2026-08-27 | €5.90 | +1.03% | €5.80 | €5.90 | €5.76 | 2.13K |
| 2026-08-26 | €5.84 | -2.67% | €5.90 | €5.90 | €5.78 | 4.09K |
| 2026-08-25 | €6.00 | +2.04% | €5.98 | €6.00 | €5.98 | 843 |
| 2026-08-24 | €5.88 | +1.03% | €5.76 | €5.88 | €5.76 | 1.31K |
| 2026-08-21 | €5.82 | -0.68% | €5.78 | €5.96 | €5.78 | 1.90K |
| 2026-08-20 | €5.86 | 0.00% | €5.94 | €5.94 | €5.86 | 1.46K |
| 2026-08-19 | €5.86 | +1.38% | €5.94 | €5.94 | €5.78 | 356 |
| 2026-08-18 | €5.78 | -2.69% | €5.76 | €5.78 | €5.72 | 3.06K |
| 2026-08-17 | €5.94 | +3.85% | €5.88 | €5.94 | €5.88 | 1.07K |
| 2026-08-14 | €5.72 | -0.69% | €5.82 | €5.94 | €5.72 | 6.94K |
| 2026-08-13 | €5.76 | -1.71% | €5.92 | €6.00 | €5.70 | 4.14K |
| 2026-08-12 | €5.86 | +0.34% | €5.92 | €5.92 | €5.70 | 5.49K |
| 2026-08-11 | €5.84 | +4.66% | €5.60 | €5.90 | €5.52 | 9.91K |
| 2026-08-10 | €5.58 | 0.00% | €5.58 | €5.58 | €5.58 | 33 |
| 2026-08-07 | €5.58 | 0.00% | €5.54 | €5.58 | €5.16 | 8.23K |
| 2026-08-06 | €5.58 | +0.36% | €5.42 | €5.58 | €5.36 | 7.14K |
| 2026-08-05 | €5.56 | -1.42% | €5.64 | €5.64 | €5.34 | 16.11K |
| 2026-08-04 | €5.64 | +1.44% | €5.62 | €5.64 | €5.62 | 1 |
| 2026-08-03 | €5.56 | -2.80% | €5.72 | €5.72 | €5.46 | 2.59K |
| 2026-07-31 | €5.72 | +1.42% | €5.54 | €5.72 | €5.54 | 2.01K |
| 2026-07-30 | €5.64 | -0.70% | €5.54 | €5.66 | €5.54 | 22 |
| 2026-07-29 | €5.68 | +1.07% | €5.66 | €5.68 | €5.66 | 2.22K |
| 2026-07-28 | €5.62 | -1.06% | €5.74 | €5.76 | €5.58 | 621 |
| 2026-07-27 | €5.68 | +3.65% | €5.54 | €5.68 | €5.54 | 1.27K |
| 2026-07-24 | €5.48 | -0.72% | €5.50 | €5.50 | €5.30 | 3.71K |
| 2026-07-23 | €5.52 | -0.36% | €5.42 | €5.52 | €5.42 | 4.30K |
| 2026-07-22 | €5.54 | +0.73% | €5.50 | €5.54 | €5.46 | 3.54K |
| 2026-07-21 | €5.50 | +1.48% | €5.50 | €5.50 | €5.50 | 3.00K |
| 2026-07-20 | €5.42 | +1.50% | €5.40 | €5.56 | €5.40 | 8.35K |
| 2026-07-17 | €5.34 | -2.55% | €5.26 | €5.38 | €5.20 | 28.98K |
| 2026-07-16 | €5.48 | -2.14% | €5.48 | €5.48 | €5.06 | 4.16K |
| 2026-07-15 | €5.60 | +1.45% | €5.60 | €5.60 | €5.60 | 0 |
| 2026-07-14 | €5.52 | -6.12% | €5.76 | €5.76 | €5.50 | 16.83K |
| 2026-07-13 | €5.88 | -0.34% | €5.82 | €5.88 | €5.82 | 1.00K |
| 2026-07-10 | €5.90 | -0.67% | €5.80 | €5.90 | €5.78 | 2.12K |
| 2026-07-09 | €5.94 | -1.33% | €5.98 | €5.98 | €5.82 | 802 |
| 2026-07-08 | €6.02 | +1.35% | €5.90 | €6.02 | €5.84 | 13.47K |
| 2026-07-07 | €5.94 | -3.26% | €5.96 | €6.00 | €5.94 | 6.67K |
| 2026-07-06 | €6.14 | -0.97% | €6.20 | €6.20 | €6.06 | 756 |
| 2026-07-03 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 57 |
| 2026-07-02 | €6.20 | 0.00% | €6.20 | €6.20 | €6.20 | 373 |
| 2026-07-01 | €6.20 | 0.00% | €6.10 | €6.20 | €6.06 | 9.25K |
| 2026-06-30 | €6.20 | -0.32% | €6.20 | €6.20 | €6.20 | 3.51K |
| 2026-06-29 | €6.22 | +0.97% | €6.20 | €6.22 | €6.00 | 6.07K |
| 2026-06-26 | €6.16 | -1.60% | €6.28 | €6.28 | €5.96 | 18.99K |
| 2026-06-25 | €6.26 | +3.64% | €6.14 | €6.26 | €6.06 | 5.38K |
| 2026-06-24 | €6.04 | -4.13% | €6.20 | €6.20 | €6.00 | 2.94K |
| 2026-06-23 | €6.30 | +1.29% | €6.08 | €6.30 | €6.08 | 10.81K |
| 2026-06-22 | €6.22 | +0.97% | €6.10 | €6.22 | €5.82 | 7.91K |
| 2026-06-19 | €6.16 | -1.28% | €6.00 | €6.26 | €6.00 | 4.76K |
| 2026-06-18 | €6.24 | +2.30% | €6.00 | €6.24 | €5.80 | 3.77K |
| 2026-06-17 | €6.10 | +0.66% | €6.06 | €6.14 | €6.02 | 3.09K |
| 2026-06-16 | €6.06 | -2.88% | €6.10 | €6.12 | €6.06 | 1.61K |
| 2026-06-15 | €6.24 | +0.32% | €6.16 | €6.24 | €6.16 | 1.75K |
| 2026-06-12 | €6.22 | -1.27% | €6.18 | €6.24 | €6.16 | 3.65K |
| 2026-06-11 | €6.30 | +1.61% | €6.34 | €6.36 | €6.18 | 1.65K |
| 2026-06-10 | €6.20 | -5.49% | €6.44 | €6.44 | €6.20 | 4.50K |
| 2026-06-09 | €6.56 | +5.13% | €6.28 | €6.70 | €6.28 | 24.66K |
| 2026-06-08 | €6.24 | -1.58% | €6.30 | €6.30 | €6.10 | 9.87K |
| 2026-06-05 | €6.34 | -1.86% | €6.38 | €6.44 | €6.32 | 19.77K |
| 2026-06-04 | €6.46 | +1.57% | €6.40 | €6.52 | €6.32 | 4.61K |
| 2026-06-03 | €6.36 | -0.31% | €6.36 | €6.52 | €6.36 | 4.35K |
| 2026-06-02 | €6.38 | -2.15% | €6.44 | €6.52 | €6.38 | 6.29K |
| 2026-06-01 | €6.52 | -0.31% | €6.56 | €6.56 | €6.50 | 2.69K |
| 2026-05-29 | €6.54 | +6.17% | €6.18 | €6.86 | €6.18 | 36.14K |