CropEnergies AG (LON:0DXG)
London · Delayed Price · Currency is GBP · Price in EUR 13.30
-0.90 (-6.34%)
Sep 25, 2026, 3:40 PM GMT
LON:0DXG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.09 | 14.20 | 13.30 | 13.30 | 13.30 | -6.34% | 896 |
| Sep 23, 2026 | 13.20 | 14.20 | 13.20 | 14.20 | 14.20 | - | 1,659 |
| Sep 22, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 20 |
| Sep 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 25 |
| Sep 18, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 33 |
| Sep 17, 2026 | 14.20 | 14.20 | 13.20 | 14.20 | 14.20 | - | 2,268 |
| Sep 16, 2026 | 13.30 | 14.20 | 13.30 | 14.20 | 14.20 | - | 30 |
| Sep 14, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 35 |
| Sep 10, 2026 | 14.20 | 14.20 | 13.20 | 14.20 | 14.20 | - | 153 |
| Sep 9, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 22 |
| Sep 7, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 34 |
| Sep 4, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | - | 48 |
| Sep 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | 76 |
| Sep 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 24 |
| Sep 1, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | 16 |
| Aug 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | 1 |
| Aug 28, 2026 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 6.06% | 21 |
| Aug 27, 2026 | 14.00 | 14.00 | 13.20 | 13.20 | 13.20 | -5.71% | 25 |
| Aug 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 7.69% | 20 |
| Aug 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -7.14% | 20 |
| Aug 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 30 |
| Aug 21, 2026 | 12.70 | 14.00 | 12.70 | 14.00 | 14.00 | - | 13 |
| Aug 20, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | - | 3,008 |
| Aug 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 464 |
| Aug 18, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 97 |
| Aug 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 20 |
| Aug 13, 2026 | 14.00 | 14.00 | 13.30 | 14.00 | 14.00 | - | 1,941 |
| Aug 12, 2026 | 14.00 | 14.10 | 14.00 | 14.00 | 14.00 | - | 280 |
| Aug 11, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 114 |
| Aug 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -4.26% | 772 |
| Aug 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | 10 |
| Aug 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | 10 |
| Jul 31, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 12 |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 12 |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 18 |
| Jul 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 18 |
| Jul 17, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 728 |
| Jul 15, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 20 |
| Jul 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | 22 |
| Jul 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -4.29% | 22 |
| Jul 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 1,000 |
| Jul 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | 1,000 |
| Jul 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | 2,144 |
| Jun 25, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 22 |
| Jun 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 20 |
| Jun 19, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 20 |
| Jun 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 20 |
| Jun 16, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 2.95% | 18 |
| Jun 12, 2026 | 13.70 | 13.70 | 13.31 | 13.31 | 13.31 | -2.87% | 1,486 |
| Jun 11, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 26 |