Skip to main content
CCS Abwicklungs AG (FRA:C0M)
Germany flag Germany · Delayed Price · Currency is EUR
0.0700
0.00 (0.00%)
At close: Dec 4, 2025

CCS Abwicklungs AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07--
Dec 3, 20250.070.070.070.070.07--
Dec 2, 20250.070.070.070.070.07-1,092
Dec 1, 20250.070.070.070.070.07-1,015
Nov 28, 20250.070.070.070.070.07--
Nov 27, 20250.080.080.070.070.07-12.50%3,500
Nov 26, 20250.080.080.080.080.08-100
Nov 25, 20250.080.080.080.080.08-11.11%-
Nov 24, 20250.090.090.070.090.0928.57%2,220
Nov 21, 20250.070.070.070.070.07--
Nov 20, 20250.070.070.070.070.07-15
Nov 19, 20250.070.070.070.070.07--
Nov 18, 20250.070.070.070.070.07-125
Nov 17, 20250.080.080.070.070.07-12.50%164
Nov 14, 20250.080.100.080.080.08-9,160
Nov 13, 20250.080.080.080.080.0814.29%70
Nov 12, 20250.070.070.070.070.07--
Nov 11, 20250.070.070.070.070.07-12.50%-
Nov 10, 20250.070.080.070.080.08-373
Nov 7, 20250.080.080.080.080.08--
Nov 6, 20250.080.080.080.080.08--
Nov 5, 20250.080.080.080.080.08-70
Nov 4, 20250.080.080.080.080.08-11.11%-
Nov 3, 20250.090.090.090.090.0912.50%769
Oct 31, 20250.080.080.080.080.08-1.23%-
Oct 30, 20250.080.080.080.080.081.25%150
Oct 29, 20250.090.090.080.080.08-27.27%89
Oct 28, 20250.110.110.110.110.11-8.33%-
Oct 27, 20250.120.120.120.120.12-7.69%26
Oct 24, 20250.130.130.130.130.1330.00%-
Oct 23, 20250.110.110.100.100.10-9.09%3,000
Oct 22, 20250.130.130.090.110.11-12.00%2,772
Oct 21, 20250.060.130.060.130.13108.33%4,132
Oct 20, 20250.060.060.060.060.06-150
Oct 17, 20250.060.060.060.060.06--
Oct 16, 20250.060.060.060.060.06-200
Oct 15, 20250.060.060.060.060.0620.00%-
Oct 14, 20250.050.050.050.050.05-16.67%70
Oct 13, 20250.060.060.060.060.06-39
Oct 10, 20250.050.060.050.060.0620.00%210
Oct 9, 20250.050.050.050.050.05-2,833
Oct 8, 20250.050.050.050.050.05--
Oct 7, 20250.050.050.050.050.05-16.81%3,000
Oct 6, 20250.050.060.050.060.0620.20%115
Oct 3, 20250.050.050.050.050.05--
Oct 2, 20250.050.050.050.050.05-16.67%11
Oct 1, 20250.060.060.060.060.06-72
Sep 30, 20250.060.060.060.060.06-120
Sep 29, 20250.050.060.050.060.06-100
Sep 26, 20250.050.060.050.060.0617.65%5,000
Sep 25, 20250.050.050.050.050.05-0.20%-
Sep 24, 20250.050.050.050.050.050.20%50
Sep 23, 20250.050.050.050.050.051.80%-
Sep 22, 20250.050.050.050.050.050.20%40
Sep 19, 20250.050.050.050.050.05-1.96%-
Sep 18, 20250.050.050.050.050.05-101
Sep 17, 20250.050.050.050.050.052.00%1,042
Sep 16, 20250.050.050.050.050.05-1.96%-
Sep 15, 20250.050.050.050.050.052.00%18
Sep 12, 20250.050.050.050.050.05--
Sep 11, 20250.050.050.050.050.05-1.96%-
Sep 10, 20250.050.050.050.050.05-120
Sep 9, 20250.050.050.050.050.052.00%144
Sep 8, 20250.050.050.050.050.05--
Sep 5, 20250.050.050.050.050.05-2,300
Sep 4, 20250.050.050.050.050.05-16.67%-
Sep 3, 20250.060.060.060.060.06-5,000
Sep 2, 20250.060.060.060.060.06-17
Sep 1, 20250.060.060.060.060.06-9.09%-
Aug 29, 20250.070.070.070.070.07--
Aug 28, 20250.070.070.070.070.07-0.15%-
Aug 27, 20250.070.070.070.070.070.15%190
Aug 26, 20250.070.070.070.070.07-0.15%-
Aug 25, 20250.070.070.070.070.07-72
Aug 22, 20250.070.070.070.070.070.15%16
Aug 21, 20250.070.070.070.070.07--
Aug 20, 20250.070.070.070.070.07--
Aug 19, 20250.070.070.070.070.07--
Aug 18, 20250.070.070.070.070.07-5.71%-
Aug 15, 20250.090.090.070.070.07-157
Aug 14, 20250.070.070.070.070.07-12.50%-
Aug 13, 20250.080.080.080.080.08-0.12%16,002
Aug 12, 20250.070.080.070.080.0814.43%95
Aug 11, 20250.070.070.070.070.07--
Aug 8, 20250.070.070.070.070.07--
Aug 7, 20250.070.070.070.070.07--
Aug 6, 20250.070.070.070.070.07--
Aug 5, 20250.070.070.070.070.07--
Aug 4, 20250.070.070.060.070.07-30.00%10,115
Aug 1, 20250.070.100.070.100.1040.85%2,000
Jul 31, 20250.070.070.070.070.07--
Jul 30, 20250.070.070.070.070.071.43%-
Jul 29, 20250.070.070.070.070.07-13.69%-
Jul 28, 20250.080.080.080.080.080.12%10
Jul 25, 20250.080.080.080.080.08-0.12%1,100
Jul 24, 20250.080.080.080.080.080.12%5
Jul 23, 20250.080.080.080.080.08-0.12%-
Jul 22, 20250.080.080.080.080.080.12%15
Jul 21, 20250.080.080.080.080.08-0.12%581
Jul 18, 20250.080.080.080.080.080.12%15