Skip to main content
Carlson Investments SE (FRA:2HB)
Germany flag Germany · Delayed Price · Currency is EUR
0.772
+0.002 (0.26%)
At close: Dec 4, 2025

Carlson Investments SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.780.780.770.770.770.26%-
Dec 3, 20250.780.780.770.770.77-0.52%-
Dec 2, 20250.770.770.770.770.77-6.75%-
Nov 19, 20250.830.830.830.830.830.48%-
Nov 18, 20250.840.840.830.830.830.24%10
Nov 17, 20250.830.830.820.820.82-0.24%-
Nov 13, 20250.830.830.820.830.830.73%-
Nov 12, 20250.830.830.820.820.823.80%-
Nov 11, 20250.820.820.790.790.79-3.42%-
Nov 10, 20250.820.820.810.820.82--
Nov 7, 20250.820.830.820.820.82-1.45%-
Nov 6, 20250.820.830.820.830.830.24%-
Nov 5, 20250.820.830.820.830.830.24%-
Nov 4, 20250.820.830.820.830.83--
Nov 3, 20250.820.830.820.830.830.73%-
Oct 31, 20250.820.820.820.820.820.24%-
Oct 30, 20250.820.820.820.820.82-0.73%-
Oct 29, 20250.820.820.820.820.820.24%-
Oct 28, 20250.820.820.820.820.82-0.24%-
Oct 27, 20250.820.830.820.820.82-0.72%-
Oct 24, 20250.810.830.790.830.834.80%-
Oct 23, 20250.810.810.790.790.79-0.25%-
Oct 22, 20250.800.800.790.790.790.25%-
Oct 21, 20250.800.800.790.790.79--
Oct 20, 20250.800.800.790.790.790.25%-
Oct 17, 20250.800.800.780.790.79-0.75%-
Oct 16, 20250.800.800.800.800.800.25%-
Oct 15, 20250.800.800.790.790.790.25%-
Oct 14, 20250.800.800.790.790.790.25%-
Oct 13, 20250.780.790.780.790.79-0.25%-
Oct 10, 20250.790.790.790.790.79-0.25%-
Oct 9, 20250.790.790.790.790.79-0.25%-
Oct 8, 20250.780.800.780.800.80-2.69%-
Oct 7, 20250.820.820.820.820.82--
Oct 6, 20250.820.820.810.820.820.49%-
Oct 3, 20250.820.820.810.810.81-0.49%-
Oct 2, 20250.810.820.810.820.820.49%-
Oct 1, 20250.800.810.800.810.810.25%-
Sep 30, 20250.800.810.800.810.810.25%-
Sep 29, 20250.800.840.800.810.81-10
Sep 26, 20250.800.810.800.810.810.25%-
Sep 25, 20250.830.830.800.810.81-0.25%-
Sep 24, 20250.880.880.810.810.81-6.47%-
Sep 23, 20250.880.880.870.870.87-0.69%-
Sep 22, 20250.890.890.860.870.870.46%-
Sep 19, 20250.890.890.870.870.870.23%-
Sep 18, 20250.890.890.860.870.878.25%-
Sep 17, 20250.890.900.800.800.80-11.89%-
Sep 16, 20250.910.910.910.910.91-0.87%-
Sep 15, 20250.900.920.900.920.921.33%-
Sep 12, 20250.900.900.900.900.90--
Sep 11, 20250.920.920.900.900.90-0.88%-
Sep 10, 20250.930.930.910.910.91--
Sep 9, 20250.930.930.910.910.91-0.44%-
Sep 8, 20250.930.930.910.920.920.44%-
Sep 5, 20250.930.930.910.910.91-1.72%-
Sep 4, 20250.930.930.920.930.930.22%-
Sep 3, 20250.940.940.930.930.93-0.43%-
Sep 2, 20250.930.930.920.930.930.65%-
Sep 1, 20250.920.920.920.920.920.43%-
Aug 29, 20250.930.930.920.920.921.77%-
Aug 28, 20250.920.920.900.900.900.22%-
Aug 27, 20250.920.920.900.900.90-2.38%-
Aug 26, 20250.920.920.910.920.921.32%-
Aug 25, 20250.920.920.910.910.91-3.18%-
Aug 22, 20250.920.940.910.940.942.61%10
Aug 21, 20250.920.920.910.920.920.22%-
Aug 20, 20250.930.930.910.920.920.22%-
Aug 19, 20250.930.930.910.910.91-0.22%-
Aug 18, 20250.920.920.910.920.92-0.65%-
Aug 15, 20250.920.920.920.920.920.88%-
Aug 14, 20250.920.920.910.910.91-0.22%-
Aug 13, 20250.920.920.920.920.92-1.08%-
Aug 12, 20250.920.930.910.930.93-0.22%-
Aug 11, 20250.930.930.900.930.933.11%-
Aug 8, 20250.930.930.900.900.90-1.32%-
Aug 7, 20250.920.920.900.910.917.29%-
Aug 6, 20250.930.930.770.850.85-7.41%50
Aug 5, 20250.930.930.920.920.92-0.22%-
Aug 4, 20250.930.930.920.920.920.22%-
Aug 1, 20250.910.920.910.920.92-0.22%-
Jul 31, 20250.930.930.920.920.92-0.22%-
Jul 30, 20250.930.930.920.920.92-0.43%-
Jul 29, 20250.950.950.930.930.93-0.22%-
Jul 28, 20250.950.950.930.930.93-1.28%-
Jul 25, 20250.950.950.940.940.940.21%-
Jul 24, 20250.950.950.940.940.94-0.42%-
Jul 23, 20250.950.950.940.940.94-0.63%-
Jul 22, 20250.940.950.940.950.95-0.21%-
Jul 21, 20250.950.950.950.950.9513.10%-
Jul 18, 20250.960.960.840.840.84-12.32%-
Jul 17, 20251.001.000.960.960.96-2.64%-
Jul 16, 20251.001.000.960.980.989.33%-
Jul 15, 20250.910.910.900.900.90-0.88%-
Jul 14, 20250.900.910.900.910.91--
Jul 11, 20250.910.910.900.910.91--
Jul 10, 20250.910.910.910.910.91--
Jul 9, 20250.910.910.910.910.913.18%-
Jul 8, 20250.870.880.870.880.8818.92%1,000
Jul 7, 20250.890.890.740.740.74-14.94%1,971