Cardano Asset Management NV (CEMD)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.7421875 | 25.6 | 25.81 | 25.6 | 119 | 25.79218487 | DE |
| 4 | 0.35 | 1.37578616352 | 25.44 | 25.81 | 25.43 | 601 | 25.54160915 | DE |
| 12 | 0.41 | 1.61544523247 | 25.38 | 25.81 | 25.08 | 771 | 25.43602808 | DE |
| 26 | 0.46 | 1.81602842479 | 25.33 | 25.81 | 25.08 | 776 | 25.39616257 | DE |
| 52 | 1.37 | 5.61015561016 | 24.42 | 25.81 | 24.42 | 3161 | 24.72281977 | DE |
| 156 | 1.37 | 5.61015561016 | 24.42 | 25.81 | 24.42 | 3161 | 24.72281977 | DE |
| 260 | 1.37 | 5.61015561016 | 24.42 | 25.81 | 24.42 | 3161 | 24.72281977 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1741368600 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1741282200 | 25.79 | -0.02 | -0.08 | 25.79 | 25.79 | 25.79 | 530 |
| 1741195800 | 25.81 | 0.21 | 0.82 | 25.81 | 25.81 | 25.81 | 65 |
| 1741109400 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1741023000 | 25.6 | -0.02 | -0.08 | 25.6 | 25.6 | 25.6 | 115 |
| 1740763800 | 25.62 | 0.06 | 0.23 | 25.62 | 25.62 | 25.62 | 95 |
| 1740677400 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
| 1740591000 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
| 1740504600 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
| 1740418200 | 25.56 | 0 | 0.00 | 25.56 | 25.56 | 25.56 | 0 |
| 1740159000 | 25.56 | 0.03 | 0.12 | 25.56 | 25.56 | 25.56 | 870 |
| 1740072600 | 25.53 | -0.02 | -0.08 | 25.53 | 25.53 | 25.53 | 9500 |
| 1739986200 | 25.55 | 0.12 | 0.47 | 25.55 | 25.55 | 25.55 | 180 |
| 1739899800 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1739813400 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1739554200 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1739467800 | 25.43 | 0 | 0.00 | 25.43 | 25.43 | 25.43 | 0 |
| 1739381400 | 25.43 | -0.01 | -0.04 | 25.43 | 25.43 | 25.43 | 240 |
| 1739295000 | 25.44 | -0.09 | -0.35 | 25.44 | 25.44 | 25.44 | 430 |
| 1739208600 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 0 |
| 1738949400 | 25.53 | 0 | 0.00 | 25.53 | 25.53 | 25.53 | 165 |
| 1738863000 | 25.53 | 0.06 | 0.24 | 25.53 | 25.53 | 25.53 | 490 |
| 1738776600 | 25.47 | 0 | 0.00 | 25.47 | 25.47 | 25.47 | 0 |
| 1738690200 | 25.47 | 0.08 | 0.32 | 25.47 | 25.47 | 25.47 | 5170 |
| 1738603800 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 0 |
| 1738344600 | 25.39 | 0 | 0.00 | 25.39 | 25.39 | 25.39 | 0 |
| 1738258200 | 25.39 | -0.15 | -0.59 | 25.39 | 25.39 | 25.39 | 1145 |
| 1738171800 | 25.54 | 0.27 | 1.07 | 25.54 | 25.54 | 25.54 | 10000 |
| 1738085400 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1737999000 | 25.27 | 0 | 0.00 | 25.27 | 25.27 | 25.27 | 0 |
| 1737739800 | 25.27 | -0.08 | -0.32 | 25.27 | 25.27 | 25.27 | 0 |
| 1737653400 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737567000 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737480600 | 25.35 | 0 | 0.00 | 25.35 | 25.35 | 25.35 | 0 |
| 1737394200 | 25.35 | 0.15 | 0.60 | 25.35 | 25.35 | 25.35 | 330 |
| 1737135000 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1737048600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736962200 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736875800 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1736789400 | 25.2 | 0.12 | 0.48 | 25.2 | 25.2 | 25.2 | 230 |
| 1736530200 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.08 | 0 |
| 1736443800 | 25.08 | -0.22 | -0.87 | 25.08 | 25.08 | 25.08 | 180 |
| 1736357400 | 25.3 | -0.03 | -0.12 | 25.3 | 25.3 | 25.3 | 980 |
| 1736271000 | 25.33 | 0 | 0.00 | 25.33 | 25.33 | 25.33 | 1145 |
| 1736184600 | 25.33 | 0.12 | 0.48 | 25.33 | 25.33 | 25.33 | 1215 |
| 1735925400 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1735839000 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1735666200 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1735579800 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1735320600 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1735061400 | 25.21 | 0.09 | 0.36 | 25.21 | 25.21 | 25.21 | 170 |
| 1734975000 | 25.12 | -0.03 | -0.12 | 25.12 | 25.12 | 25.12 | 605 |
| 1734715800 | 25.15 | 0.02 | 0.08 | 25.15 | 25.15 | 25.15 | 490 |
| 1734629400 | 25.13 | -0.21 | -0.83 | 25.13 | 25.13 | 25.13 | 4500 |
| 1734543000 | 25.34 | -0.04 | -0.16 | 25.34 | 25.34 | 25.34 | 450 |
| 1734456600 | 25.38 | -0.07 | -0.28 | 25.38 | 25.38 | 25.38 | 3095 |
| 1734370200 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1734111000 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1734024600 | 25.45 | -0.03 | -0.12 | 25.45 | 25.45 | 25.45 | 9810 |
| 1733938200 | 25.48 | 0.07 | 0.28 | 25.48 | 25.48 | 25.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
