Carbios Historical Data - 3C1 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Carbios (3C1)
Carbios (3C1) Historical

Carbios (3C1)

6.13

-0.03

(-0.49%)

Closed March 27 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.31	-17.6075268817	7.44	7.59	6	7990	6.49562242	DE
4	-0.06	-0.969305331179	6.19	7.59	5.71	8383	6.3734	DE
12	-0.78	-11.2879884226	6.91	8.19	5.51	10935	6.4519888	DE
26	-12.03	-66.2444933921	18.16	18.16	5.5	19539	8.18871609	DE
52	-18.12	-74.7216494845	24.25	26.15	5.5	11888	10.72950366	DE
156	-28.87	-82.4857142857	35	36.92	5.5	8277	12.54313913	DE
260	-32.17	-83.9947780679	38.3	42.02	5.5	7018	12.64598761	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743110820	6.14	-0.02	-0.32	6.19	6.22	6.01	2292
1743024420	6.16	0.06	0.98	6.1	6.24	6	6545
1742938020	6.1	-0.11	-1.77	6.16	6.28	6.04	4062
1742851620	6.21	-0.22	-3.42	6.5	6.71	6.11	7886
1742592420	6.43	-1.04	-13.92	7.47	7.47	6.03	14279
1742506020	7.47	0.11	1.49	7.44	7.59	7.27	7177
1742419620	7.36	0.31	4.40	7.03	7.44	6.96	5110
1742333220	7.05	0.36	5.38	6.73	7.36	6.68	20280
1742246820	6.69	0.01	0.15	6.7	6.78	6.5	7695
1741987620	6.68	0.41	6.54	6.36	6.8	6.32	15191
1741901220	6.2699999	0.03	0.48	6.21	6.33	6.0599999	5731
1741814820	6.24	-0.01	-0.16	6.3	6.36	6.17	7336
1741728420	6.25	0.32	5.40	5.96	6.37	5.96	3413
1741642020	5.93	0	0.00	5.92	6.13	5.87	6911
1741382820	5.93	0.03	0.51	5.93	5.96	5.72	9845
1741296420	5.9	-0.04	-0.67	5.95	6.0199999	5.78	4809
1741210020	5.94	0.06	1.02	5.93	6.04	5.82	8614
1741123620	5.88	0.08	1.38	5.72	5.93	5.71	7982
1741037220	5.8	-0.29	-4.76	5.99	6.04	5.79	11932
1740778020	6.09	0.13	2.18	5.93	6.2699999	5.93	6062
1740691620	5.96	-0.19	-3.09	6.19	6.19	5.96	6796
1740605220	6.15	0.07	1.15	6.09	6.19	5.99	4187
1740518820	6.08	-0.18	-2.88	6.21	6.21	5.98	8378
1740432420	6.26	0.25	4.16	6.16	6.35	6.03	6219
1740173220	6.01	-0.07	-1.15	6.14	6.18	6.01	9634
1740086820	6.08	0.07	1.16	6.0599999	6.11	6.01	4596
1740000420	6.01	-0.15	-2.44	6.1	6.28	6.01	7313
1739914020	6.16	0.05	0.82	6.11	6.22	6.0599999	2441
1739827620	6.11	-0.15	-2.40	6.2699999	6.28	6.0599999	3888
1739568420	6.26	0.12	1.95	6.19	6.32	6.15	5972
1739482020	6.14	-0.03	-0.49	6.18	6.29	6.12	2962
1739395620	6.17	-0.11	-1.75	6.28	6.43	6.1	10988
1739309220	6.28	0.02	0.32	6.22	6.49	6.22	10033
1739222820	6.26	-0.55	-8.08	6.7	6.87	6.24	22729
1738963620	6.81	-0.5	-6.84	7.59	7.77	6.68	40855
1738877220	7.31	1.21	19.84	6.01	8.19	5.98	26395
1738790820	6.1	-0.16	-2.56	6.2699999	6.28	5.89	10762
1738704420	6.26	-0.1	-1.57	6.38	6.45	6.11	15598
1738618020	6.36	-0.26	-3.93	6.48	6.5199999	6.19	7542
1738358820	6.62	0.22	3.44	6.43	6.7	6.22	16796
1738272420	6.4	0.69	12.08	5.8099999	6.51	5.76	20924
1738186020	5.71	-0.25	-4.19	5.95	5.95	5.66	14450
1738099620	5.96	-0.25	-4.03	6.21	6.22	5.51	41195
1738013220	6.21	-0.18	-2.82	6.36	6.36	6.2	10169
1737754020	6.39	0	0.00	6.41	6.68	6.2	17404
1737667620	6.39	-0.01	-0.16	6.45	6.51	6.3099999	2090
1737581220	6.4	-0.41	-6.02	6.79	6.79	6.32	12443
1737494820	6.81	0.15	2.25	6.65	6.81	6.5	5565
1737408420	6.66	-0.06	-0.89	6.71	6.75	6.39	2782
1737149220	6.72	0.47	7.52	6.2699999	6.82	6.21	12640
1737062820	6.25	0.04	0.64	6.25	6.42	6.18	10778
1736976420	6.21	-0.14	-2.20	6.38	6.41	6.2	7771
1736890020	6.35	-0.22	-3.35	6.59	6.62	6.2	18995
1736803620	6.57	-0.15	-2.23	6.69	6.77	6.51	7472
1736544420	6.72	0.03	0.45	6.66	6.72	6.53	8026
1736458020	6.69	-0.21	-3.04	6.85	6.9	6.64	7676
1736371620	6.9	0.03	0.44	6.9	7.03	6.64	6280
1736285220	6.87	0.06	0.88	6.82	6.9	6.63	6350
1736198820	6.81	-0.22	-3.13	7.01	7.1	6.53	16938
1735939620	7.03	-0.2	-2.77	7.37	7.37	6.93	16947
1735853220	7.23	0.64	9.71	6.91	7.45	6.8	24260
1735594020	6.59	-0.37	-5.32	7.05	7.05	6.51	7274

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions