Circus More Historical Data - CA1 | ADVFN

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

Get Started

Home
Investing
Stocks
Germany
TG
Circus SE (CA1)
Circus SE (CA1) Historical

CA1 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	28.60	-1.80	-5.92%	28.80	29.80	28.60	485
Jun 27 2024	30.40	1.20	4.11%	30.40	30.40	30.40	34
Jun 26 2024	29.20	-0.60	-2.01%	30.60	30.60	29.20	140
Jun 25 2024	29.80	-0.40	-1.32%	29.60	30.80	29.40	463
Jun 24 2024	30.20	1.40	4.86%	28.80	31.20	28.20	2,169
Jun 21 2024	28.80	0.00	0.00%	28.80	28.80	28.60	477
Jun 20 2024	28.80	3.20	12.50%	26.00	28.80	26.00	1,273
Jun 19 2024	25.60	1.60	6.67%	25.00	25.60	23.80	1,008
Jun 18 2024	24.00	-3.00	-11.11%	26.00	26.00	24.00	790
Jun 17 2024	27.00	-0.60	-2.17%	28.20	28.40	27.00	128
Jun 14 2024	27.60	-5.80	-17.37%	33.40	33.40	23.00	1,630
Jun 13 2024	33.40	-1.60	-4.57%	34.80	35.80	32.80	941
Jun 12 2024	35.00	6.00	20.69%	30.00	35.00	30.00	2,307
Jun 11 2024	29.00	0.00	0.00%	28.60	40.00	26.00	4,055
Jun 10 2024	29.00	3.00	11.54%	26.60	29.00	25.40	2,750
Jun 07 2024	26.00	4.40	20.37%	21.40	26.00	21.40	5,793
Jun 06 2024	21.60	2.30	11.92%	18.90	21.60	18.90	323
Jun 05 2024	19.30	0.50	2.66%	18.90	19.30	18.90	532
Jun 04 2024	18.80	0.20	1.08%	18.30	18.80	18.30	566
Jun 03 2024	18.60	-0.30	-1.59%	18.90	18.90	18.10	1,072
May 31 2024	18.90	1.20	6.78%	17.20	18.90	17.20	1,335
May 30 2024	17.70	0.20	1.14%	17.50	17.70	17.50	480
May 29 2024	17.50	1.90	12.18%	15.50	18.20	15.50	2,418
May 28 2024	15.60	1.40	9.86%	13.80	15.60	13.80	627
May 27 2024	14.20	0.90	6.77%	13.30	14.20	13.00	1,278
May 24 2024	13.30	0.00	0.00%	13.10	13.30	12.90	358
May 23 2024	13.30	0.20	1.53%	13.10	13.30	13.10	901
May 22 2024	13.10	0.00	0.00%	13.10	13.10	13.10	113
May 21 2024	13.10	0.20	1.55%	13.10	13.10	13.10	430
May 20 2024	12.90	-0.10	-0.77%	12.90	13.20	12.90	1,013
May 17 2024	13.00	0.30	2.36%	12.70	13.00	12.40	1,064
May 16 2024	12.70	0.00	0.00%	12.70	12.70	12.70	240
May 15 2024	12.70	0.30	2.42%	12.50	12.70	12.50	400
May 14 2024	12.40	0.40	3.33%	12.40	12.40	12.40	65
May 13 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
May 10 2024	12.00	0.20	1.69%	11.80	12.00	11.80	699
May 09 2024	11.80	1.00	9.26%	11.80	11.80	11.80	101
May 08 2024	10.80	0.00	0.00%	10.80	10.80	10.80	0.00
May 07 2024	10.80	-0.80	-6.90%	10.80	10.80	10.80	135
May 06 2024	11.60	-0.20	-1.69%	11.60	11.60	11.60	100
May 03 2024	11.80	0.00	0.00%	11.80	11.80	11.80	0.00
May 02 2024	11.80	0.00	0.00%	11.80	11.80	11.80	0.00
Apr 30 2024	11.80	0.00	0.00%	11.80	11.80	11.80	1,013
Apr 29 2024	11.80	0.00	0.00%	11.50	11.80	11.20	1,531
Apr 26 2024	11.80	0.10	0.85%	11.80	11.80	11.80	50
Apr 25 2024	11.70	0.00	0.00%	11.70	11.70	11.70	0.00
Apr 24 2024	11.70	0.00	0.00%	11.70	11.70	11.70	0.00
Apr 23 2024	11.70	0.00	0.00%	11.70	11.70	11.70	35
Apr 22 2024	11.70	-0.10	-0.85%	11.70	11.70	11.70	260
Apr 19 2024	11.80	0.00	0.00%	11.80	11.80	11.80	0.00
Apr 18 2024	11.80	-0.10	-0.84%	11.80	11.80	11.80	62
Apr 17 2024	11.90	0.00	0.00%	11.90	11.90	11.90	0.00
Apr 16 2024	11.90	-0.10	-0.83%	11.90	11.90	11.90	100
Apr 15 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Apr 12 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Apr 11 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Apr 10 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Apr 09 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00
Apr 08 2024	12.00	0.10	0.84%	11.80	12.00	11.80	1,640
Apr 05 2024	11.90	0.00	0.00%	11.90	11.90	11.90	0.00
Apr 04 2024	11.90	-0.20	-1.65%	11.90	11.90	11.90	275
Apr 03 2024	12.10	0.10	0.83%	12.10	12.10	12.10	128
Apr 02 2024	12.00	0.00	0.00%	12.00	12.00	12.00	0.00

Euronext CDP Environment...

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