Carmat Historical Data - CXT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Carmat (CXT)
Carmat (CXT) Historical

Carmat (CXT)

1.79

-0.235

( -11.60% )

Updated: 09:12:39

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-13.9423076923	2.08	2.19	1.77	1050	2.08130323	DE
4	-0.725	-28.8270377734	2.515	2.605	1.77	879	2.28912545	DE
12	-0.58	-24.4725738397	2.37	2.93	1.77	761	2.45733155	DE
26	-2.025	-53.0799475754	3.815	4.38	1.77	1440	3.00748521	DE
52	-4.74	-72.5880551302	6.53	9.6	1.77	1563	4.18040722	DE
156	-5.08	-73.9446870451	6.87	9.6	1.77	1521	4.19316673	DE
260	-5.08	-73.9446870451	6.87	9.6	1.77	1521	4.19316673	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1726604760	1.996	-0.05	-2.63	2.035	2.035	1.996	1540
1726518420	2.0499999	-0.11	-4.87	2.0299999	2.0499999	2.0299999	750
1726259160	2.1549999	-0.01	-0.46	2.1549999	2.1549999	2.1549999	510
1726172760	2.165	0	0.00	2.165	2.165	2.165	0
1726086360	2.165	0.08	3.59	2.08	2.19	2.08	1401
1725999960	2.09	-0.03	-1.42	2.09	2.09	2.09	134
1725913620	2.12	-0.28	-11.67	2.15	2.15	2.0699999	1782
1725654360	2.4	0	0.00	2.38	2.4049999	2.3199999	7295
1725567960	2.4	-0.02	-0.83	2.4	2.4	2.4	162
1725481560	2.42	-0.02	-0.82	2.4249999	2.4249999	2.41	179
1725395160	2.44	0.02	0.83	2.44	2.44	2.44	450
1725308760	2.42	-0.08	-3.01	2.42	2.42	2.42	110
1725049560	2.495	0.08	3.31	2.455	2.495	2.455	57
1724963160	2.415	-0.01	-0.41	2.415	2.415	2.415	40
1724876760	2.4249999	-0.03	-1.02	2.4249999	2.4249999	2.4249999	5
1724790420	2.45	-0.02	-0.81	2.45	2.45	2.45	1200
1724704020	2.47	-0.13	-4.82	2.605	2.605	2.47	22
1724444820	2.595	0	0.00	2.595	2.595	2.595	0
1724358420	2.595	0	0.00	2.59	2.595	2.59	120
1724271960	2.595	0.04	1.57	2.515	2.605	2.515	57
1724185560	2.555	0.02	0.79	2.555	2.555	2.555	50
1724099220	2.535	-0.06	-2.12	2.535	2.535	2.535	8
1723840020	2.59	0	0.00	2.59	2.59	2.59	0
1723753620	2.59	0.01	0.58	2.58	2.59	2.58	4
1723667160	2.575	0.05	1.78	2.575	2.575	2.575	71
1723580760	2.5299999	0.07	2.85	2.5299999	2.5299999	2.5299999	8
1723494360	2.46	-0.02	-0.81	2.47	2.47	2.46	49
1723235220	2.48	-0.06	-2.36	2.475	2.48	2.475	3026
1723148760	2.54	0	0.00	2.54	2.54	2.54	0
1723062360	2.54	0.08	3.25	2.54	2.54	2.54	33
1722976020	2.46	0	0.00	2.46	2.46	2.46	0
1722889620	2.46	-0.14	-5.38	2.48	2.48	2.435	204
1722630420	2.6	0	0.00	2.6	2.6	2.6	0
1722544020	2.6	0	0.00	2.6	2.6	2.6	0
1722457620	2.6	0	0.00	2.6	2.6	2.6	0
1722371220	2.6	0	0.00	2.6	2.6	2.6	0
1722284820	2.6	0	0.00	2.6	2.6	2.6	0
1722025620	2.6	-0.01	-0.19	2.575	2.6	2.575	569
1721939160	2.605	-0.03	-1.14	2.605	2.605	2.605	9
1721852820	2.6349999	0	0.00	2.6349999	2.6349999	2.6349999	0
1721766420	2.6349999	0.05	1.93	2.605	2.6349999	2.605	653
1721677800	2.585	-0.06	-2.08	2.56	2.585	2.56	11
1721420820	2.64	0	0.00	2.64	2.64	2.64	0
1721334420	2.64	0	0.00	2.64	2.64	2.64	0
1721248020	2.64	-0.07	-2.58	2.665	2.665	2.64	214
1721161560	2.71	0	0.00	2.71	2.71	2.71	0
1721075160	2.71	-0.14	-4.75	2.79	2.79	2.71	684
1720815960	2.845	-0.02	-0.52	2.925	2.925	2.845	523
1720729560	2.86	0.24	8.95	2.8	2.93	2.79	3751
1720643220	2.625	0.07	2.74	2.6349999	2.6349999	2.625	570
1720556760	2.555	0.06	2.20	2.67	2.85	2.555	1681
1720470360	2.5	-0.11	-4.03	2.505	2.505	2.46	1644
1720211220	2.605	-0.09	-3.34	2.75	2.75	2.6	377
1720124820	2.695	0.11	4.05	2.67	2.695	2.65	665
1720038420	2.59	0.23	9.51	2.555	2.59	2.555	130
1719952020	2.365	0	0.00	2.365	2.365	2.365	0
1719865620	2.365	0	0.00	2.365	2.365	2.365	0
1719606420	2.365	-0.17	-6.52	2.37	2.37	2.33	1222
1719520020	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1719433620	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1719347220	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1719260820	2.5299999	0	0.00	2.5299999	2.5299999	2.5299999	0
1719001620	2.5299999	-0.25	-8.83	2.81	2.81	2.505	5971
1718915160	2.775	0.18	6.73	2.79	2.87	2.705	8122
1718828820	2.6	0.42	19.27	2.215	2.6	2.215	3553
1718742360	2.18	-0.11	-4.80	2.17	2.18	2.17	1248

Kingdom of Netherlands

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