Skip to main content
logo
CCS Abwicklungs AG (FRA:C0M)
Germany flag Germany · Delayed Price · Currency is EUR
0.1102
-0.0130 (-10.55%)
Oct 23, 2025, 9:13 PM CET

CCS Abwicklungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.110.120.110.110.11-10.55%3,000
Oct 22, 20250.120.150.120.120.12-17.87%3,640
Oct 21, 20250.060.180.060.150.15135.48%57,713
Oct 20, 20250.060.060.060.060.065.99%155
Oct 17, 20250.060.060.060.060.06-1.31%530
Oct 16, 20250.060.060.060.060.061.33%1,000
Oct 15, 20250.060.060.060.060.06-6.53%1,500
Oct 14, 20250.060.070.060.060.066.99%437
Oct 13, 20250.060.060.060.060.06-7.54%109
Oct 10, 20250.060.070.060.070.078.15%4,060
Oct 9, 20250.060.060.060.060.06-3.38%2,833
Oct 8, 20250.060.060.060.060.060.16%3,000
Oct 7, 20250.060.060.060.060.060.16%3,000
Oct 6, 20250.060.070.060.060.0612.73%117
Oct 3, 20250.060.080.060.060.06-3,448
Oct 2, 20250.080.080.050.060.06-5,019
Oct 1, 20250.060.060.060.060.06-72
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