Skip to main content
logo
CCS Abwicklungs AG (FRA:C0M)
Germany flag Germany · Delayed Price · Currency is EUR
0.0550
+0.0051 (9.27%)
Sep 30, 2025, 10:13 PM CET

CCS Abwicklungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.060.080.060.060.06-120
Sep 29, 20250.060.080.060.060.06-100
Sep 26, 20250.080.080.050.060.06-6.62%10,120
Sep 25, 20250.060.080.060.060.06-50
Sep 24, 20250.090.090.060.060.067.09%5,000
Sep 23, 20250.080.080.060.060.06-340
Sep 22, 20250.060.090.060.060.06-1,265
Sep 19, 20250.060.060.060.060.06-101
Sep 18, 20250.050.090.050.060.06-31.25%5,555
Sep 17, 20250.050.080.050.080.0845.45%30,003
Sep 16, 20250.060.080.060.060.06-22.75%5,137
Sep 15, 20250.060.080.060.070.0714.84%5,506
Sep 12, 20250.060.060.060.060.06-120
Sep 11, 20250.050.060.050.060.06-5.63%120
Sep 10, 20250.050.070.050.070.070.77%120
Sep 9, 20250.050.080.050.070.0722.33%4,000
Sep 8, 20250.050.080.050.050.052.50%2,300
Sep 5, 20250.050.050.050.050.0513.04%2,300
Sep 4, 20250.050.050.040.050.05-24.59%10,208
Sep 3, 20250.050.060.050.060.06-12.23%5,000
Sep 2, 20250.060.070.060.070.07-13.12%3,708
Sep 1, 20250.070.090.070.080.08-0.74%2,003
Aug 29, 20250.090.090.080.080.0816.64%2,069
Aug 28, 20250.050.070.050.070.0712.36%288
Aug 27, 20250.050.060.050.060.06-190
Aug 26, 20250.060.060.050.060.06-91
Aug 25, 20250.090.090.060.060.06-12.14%6,000
Aug 22, 20250.090.090.060.070.07-1,803
Aug 21, 20250.090.090.070.070.07-13,068
Aug 20, 20250.070.070.070.070.0713.82%157
Aug 19, 20250.070.070.060.060.06-12.14%157
Aug 18, 20250.090.090.070.070.07-18.22%1,000
Aug 15, 20250.090.090.090.090.09-2,970
Aug 14, 20250.090.090.080.090.09-16,002
Aug 13, 20250.090.110.080.090.09-16,002
Aug 12, 20250.080.090.080.090.097.00%95
Aug 11, 20250.080.080.080.080.08-10,115
Aug 8, 20250.080.080.080.080.08-10,115
Aug 7, 20250.080.080.080.080.08-6.54%10,115
Aug 6, 20250.080.110.080.090.09-12.65%10,115
Aug 5, 20250.080.100.080.100.1022.50%10,115
Aug 4, 20250.080.140.080.080.08-10,115
Aug 1, 20250.080.080.060.080.08-6.98%2,000
Jul 31, 20250.090.090.080.090.09-162
Jul 30, 20250.090.090.090.090.09-10
Jul 29, 20250.090.100.080.090.09-112
Jul 28, 20250.090.090.080.090.09-435
Jul 25, 20250.090.100.080.090.09-1,100
Jul 24, 20250.090.090.080.090.09-200
Jul 23, 20250.090.090.080.090.09-62