tiprankstipranks
Chimera Investment Corp. (DE:4CR0)
FRANKFURT:4CR0
Germany Market
4CR0
Chimera Investment
RESEARCH TOOLSreports

Chimera Investment (4CR0) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
9.65
9.65
9.65
9.65
9.65
-2.03%
0
0.00
Sep 10, 2026
9.85
9.85
9.85
9.85
9.85
-0.51%
0
0.00
Sep 09, 2026
9.90
9.90
9.90
9.90
9.90
-0.50%
0
0.00
Sep 08, 2026
9.95
9.95
9.95
9.95
9.95
0.00%
0
0.00
Sep 07, 2026
9.95
9.95
9.95
9.95
9.95
+0.51%
0
0.00
Sep 04, 2026
9.90
9.90
9.90
9.90
9.90
+0.51%
0
0.00
Sep 03, 2026
9.85
9.85
9.85
9.85
9.85
+1.55%
0
0.00
Sep 02, 2026
9.70
9.70
9.70
9.70
9.70
-1.52%
0
0.00
Sep 01, 2026
9.85
9.85
9.85
9.85
9.85
-1.50%
0
0.00
Aug 31, 2026
9.85
10.00
9.85
10.00
10.00
+1.52%
50
0.27
Aug 28, 2026
9.85
9.85
9.85
9.85
9.85
+0.51%
0
0.00
Aug 27, 2026
9.80
9.80
9.80
9.80
9.80
-1.01%
10,000
416.12
Aug 26, 2026
9.90
9.90
9.90
9.90
9.90
-1.00%
0
0.00
Aug 25, 2026
10.00
10.00
10.00
10.00
10.00
+1.52%
0
0.00
Aug 24, 2026
9.85
9.85
9.85
9.85
9.85
0.00%
0
0.00
Aug 21, 2026
9.85
9.85
9.85
9.85
9.85
-2.48%
0
0.00
Aug 20, 2026
10.10
10.10
10.10
10.10
10.10
-0.98%
0
0.00
Aug 19, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Aug 18, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Aug 17, 2026
10.20
10.30
10.20
10.20
10.20
0.00%
0
0.00
Aug 14, 2026
10.20
10.20
10.20
10.20
10.20
0.00%
0
0.00
Aug 13, 2026
10.20
10.20
10.20
10.20
10.20
-1.92%
0
0.00
Aug 12, 2026
10.40
10.40
10.40
10.40
10.40
+1.96%
0
0.00
Aug 11, 2026
10.20
10.20
10.20
10.20
10.20
-0.97%
0
0.00
Aug 10, 2026
10.30
10.30
10.30
10.30
10.30
+0.98%
0
0.00
Aug 07, 2026
10.20
10.20
10.20
10.20
10.20
-0.97%
0
0.00
Aug 06, 2026
10.30
10.30
10.30
10.30
10.30
-5.50%
0
0.00
Aug 05, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Aug 04, 2026
10.90
10.90
10.90
10.90
10.90
+0.93%
0
0.00
Aug 03, 2026
10.80
10.80
10.80
10.80
10.80
-0.92%
0
0.00
Jul 31, 2026
10.90
10.90
10.90
10.90
10.90
-0.91%
0
0.00
Jul 30, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Jul 29, 2026
11.00
11.00
11.00
11.00
11.00
+0.92%
0
0.00
Jul 28, 2026
10.90
10.90
10.90
10.90
10.90
0.00%
0
0.00
Jul 27, 2026
10.90
10.90
10.90
10.90
10.90
+1.87%
0
0.00
Jul 24, 2026
10.70
10.70
10.70
10.70
10.70
-2.73%
0
0.00
Jul 23, 2026
11.00
11.00
11.00
11.00
11.00
0.00%
0
0.00
Jul 22, 2026
11.00
11.00
11.00
11.00
11.00
-0.90%
0
0.00
Jul 21, 2026
11.10
11.10
11.10
11.10
11.10
-0.89%
0
0.00
Jul 20, 2026
11.20
11.20
11.20
11.20
11.20
-0.88%
0
0.00
Jul 17, 2026
11.30
11.30
11.30
11.30
11.30
+0.89%
0
0.00
Jul 16, 2026
11.20
11.20
11.20
11.20
11.20
-0.88%
0
0.00
Jul 15, 2026
11.30
11.30
11.30
11.30
11.30
+0.89%
0
0.00
Jul 14, 2026
11.20
11.20
11.20
11.20
11.20
-1.75%
0
0.00
Jul 13, 2026
11.40
11.40
11.40
11.40
11.40
+0.88%
0
0.00
Jul 10, 2026
11.30
11.30
11.30
11.30
11.30
0.00%
0
0.00
Jul 09, 2026
11.30
11.30
11.30
11.30
11.30
0.00%
0
0.00
Jul 08, 2026
11.30
11.30
11.30
11.30
11.30
-0.88%
0
0.00
Jul 07, 2026
11.40
11.40
11.40
11.40
11.40
0.00%
0
0.00
Jul 06, 2026
11.40
11.40
11.40
11.40
11.40
0.00%
0
0.00
Rows:
50