TipRanks
Go Ultimate55% OFF

Certara (700) Historical Prices

DE:700 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20269.549.729.529.729.72-2.25%00.00
Oct 29, 202610.1310.139.949.949.94-3.66%00.00
Oct 28, 20269.5910.329.5910.3210.32+7.84%402.78
Oct 27, 20269.339.579.339.579.57+2.62%00.00
Oct 26, 20269.069.338.899.339.33+4.86%00.00
Oct 23, 20268.798.898.798.898.89-0.76%00.00
Oct 22, 20268.848.968.828.968.96+0.67%00.00
Oct 21, 20268.558.908.548.908.90+3.73%00.00
Oct 20, 20268.268.588.268.588.58+4.40%00.00
Oct 19, 20268.228.228.228.228.22-2.31%00.00
Oct 16, 20268.438.448.418.418.41-0.83%00.00
Oct 15, 20268.198.488.198.488.48-0.47%00.00
Oct 14, 20268.418.528.418.528.52+0.19%00.00
Oct 13, 20268.128.518.128.518.51+6.06%00.00
Oct 12, 20268.008.028.008.028.02-1.62%00.00
Oct 09, 20267.558.157.558.158.15+7.09%00.00
Oct 08, 20267.837.837.617.617.61-6.55%00.00
Oct 07, 20268.088.158.078.158.15-3.02%00.00
Oct 06, 20268.818.838.408.408.40-5.06%00.00
Oct 05, 20268.088.858.088.858.85+9.48%55558.27
Oct 02, 20268.168.168.088.088.08-2.44%00.00
Oct 01, 20267.998.297.988.298.29+2.63%00.00
Sep 30, 20268.028.078.028.078.07+1.53%00.00
Sep 29, 20267.877.957.877.957.95-1.80%00.00
Sep 28, 20267.828.107.818.108.10+4.03%00.00
Sep 25, 20267.667.787.667.787.78+3.18%00.00
Sep 24, 20267.427.547.417.547.54-1.57%00.00
Sep 23, 20267.587.667.587.667.66+0.66%00.00
Sep 22, 20267.307.617.307.617.61+4.02%00.00
Sep 21, 20267.307.327.307.327.32+1.16%00.00
Sep 18, 20267.347.347.247.247.24-0.69%00.00
Sep 17, 20267.007.296.997.297.29+2.91%00.00
Sep 16, 20267.157.157.087.087.08+0.54%00.00
Sep 15, 20266.787.046.767.047.04+6.44%00.00
Sep 14, 20266.396.626.396.626.62+5.15%20031.50
Sep 11, 20266.296.296.296.296.29-1.87%00.00
Sep 10, 20266.456.456.416.416.41-0.71%00.00
Sep 09, 20266.526.526.466.466.46-1.73%00.00
Sep 08, 20266.666.666.576.576.57-1.35%00.00
Sep 07, 20266.676.676.666.666.66-2.37%00.00
Sep 04, 20266.856.856.826.826.82-0.73%00.00
Sep 03, 20267.017.016.876.876.87-1.74%00.00
Sep 02, 20266.857.006.857.007.00+0.14%00.00
Sep 01, 20267.017.016.996.996.99+0.55%00.00
Aug 31, 20267.057.056.956.956.95-3.63%00.00
Aug 28, 20267.097.217.097.217.21+0.28%00.00
Aug 27, 20266.917.196.917.197.19+4.20%00.00
Aug 26, 20266.846.906.846.906.90-1.06%00.00
Aug 25, 20266.706.976.706.976.97+0.23%00.00
Aug 24, 20267.077.076.966.966.96-3.82%00.00