CSE Global Limited (FRA:XCC)
Germany · Delayed Price · Currency is EUR 0.4740
-0.0160 (-3.27%)
At close: Oct 23, 2025
CSE Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.27% | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 4.70% | - |
| Oct 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 10.38% | - |
| Oct 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -5.36% | - |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.61% | - |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Oct 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.38% | - |
| Oct 13, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Oct 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.65% | - |
| Oct 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.82% | - |
| Oct 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.52% | - |
| Oct 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.85% | - |
| Oct 6, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.07% | - |
| Oct 3, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.26% | - |
| Oct 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Oct 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.59% | - |
| Sep 30, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.75% | - |
| Sep 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.15% | - |
| Sep 26, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.43% | - |
| Sep 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.09% | - |
| Sep 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.42% | - |
| Sep 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.13% | - |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Sep 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.49% | - |
| Sep 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 2.55% | - |
| Sep 16, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.42% | - |
| Sep 15, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.85% | - |
| Sep 12, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.30% | - |
| Sep 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.13% | - |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.71% | - |
| Sep 5, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.34% | - |
| Sep 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Sep 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 1.83% | - |
| Sep 2, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Sep 1, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -8.26% | - |
| Aug 29, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 12.56% | 2,500 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.83% | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.35% | - |
| Aug 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.45% | - |
| Aug 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.25% | - |
| Aug 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.91% | - |
| Aug 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | 7.32% | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | - | - |
| Aug 15, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.40 | -3.76% | - |