Circus SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.360	9.420	8.740	9.120	9.120	71,534
2026-02-03	8.760	9.460	8.760	9.300	9.300	96,208
2026-02-02	8.840	8.840	8.500	8.680	8.680	131,771
2026-01-30	9.140	9.300	8.900	8.960	8.960	106,735
2026-01-29	9.420	10.150	9.040	9.100	9.100	79,620
2026-01-28	8.880	9.500	8.720	9.360	9.360	80,039
2026-01-27	8.960	9.020	8.520	8.880	8.880	57,626
2026-01-26	9.580	10.050	8.760	9.060	9.060	107,572
2026-01-23	9.760	9.820	8.900	9.520	9.520	89,344
2026-01-22	9.920	10.050	9.600	9.620	9.620	90,818
2026-01-21	10.650	10.700	9.460	9.920	9.920	99,765
2026-01-20	11.400	11.700	10.400	10.500	10.500	101,304
2026-01-19	10.700	10.750	10.200	10.300	10.300	43,970
2026-01-16	11.000	11.150	10.750	10.800	10.800	75,509
2026-01-15	11.400	11.800	10.850	10.850	10.850	54,846
2026-01-14	11.950	12.000	11.400	11.400	11.400	40,841
2026-01-13	12.100	12.200	11.750	12.000	12.000	33,853
2026-01-12	12.250	12.250	11.800	11.950	11.950	48,602
2026-01-09	12.400	12.600	11.900	12.300	12.300	38,913
2026-01-08	11.950	12.800	11.850	12.550	12.550	96,373
2026-01-07	12.350	12.350	11.550	11.950	11.950	27,257
2026-01-06	11.550	12.600	11.500	12.300	12.300	35,644
2026-01-05	12.300	12.300	11.400	11.600	11.600	48,608
2026-01-02	12.100	12.450	11.850	12.150	12.150	22,056
2025-12-30	12.350	12.450	11.900	12.000	12.000	24,650
2025-12-29	12.550	13.050	12.000	12.400	12.400	84,359
2025-12-23	12.650	12.750	12.000	12.250	12.250	53,772
2025-12-22	12.900	13.050	12.550	12.750	12.750	47,797
2025-12-19	12.600	13.000	12.500	12.900	12.900	50,115
2025-12-18	12.150	12.150	12.150	12.150	12.150	37,815
2025-12-17	12.150	12.150	12.150	12.150	12.150	96,102
2025-12-16	12.050	12.500	11.850	12.150	12.150	53,750
2025-12-15	12.600	12.600	12.600	12.600	12.600	62,793
2025-12-12	13.300	13.300	12.500	12.600	12.600	108,913
2025-12-11	13.900	14.250	13.250	13.450	13.450	156,718
2025-12-10	12.800	12.800	12.800	12.800	12.800	201,246
2025-12-09	13.250	14.150	12.550	12.800	12.800	55,931
2025-12-08	13.550	13.900	12.750	13.250	13.250	45,374
2025-12-05	13.050	13.350	12.900	13.350	13.350	51,528
2025-12-04	13.050	13.850	12.950	13.100	13.100	38,495
2025-12-03	13.150	13.150	12.550	12.900	12.900	24,406
2025-12-02	13.250	13.450	12.500	13.050	13.050	58,024
2025-12-01	13.550	13.550	13.000	13.200	13.200	20,688
2025-11-28	13.850	13.900	13.400	13.450	13.450	16,943
2025-11-27	13.400	13.900	13.400	13.600	13.600	33,917
2025-11-26	13.450	13.450	13.450	13.450	13.450	0
2025-11-25	14.300	14.400	13.450	13.450	13.450	27,840
2025-11-24	15.300	15.400	13.300	14.400	14.400	110,872
2025-11-21	15.800	15.800	14.950	15.050	15.050	46,635
2025-11-20	16.100	17.050	15.600	16.200	16.200	45,419
2025-11-19	16.250	16.550	15.600	15.700	15.700	19,929
2025-11-18	16.300	16.500	15.850	16.100	16.100	26,254
2025-11-17	16.950	17.250	16.000	16.450	16.450	44,665
2025-11-14	16.950	17.450	15.600	16.400	16.400	107,276
2025-11-13	18.350	18.350	18.350	18.350	18.350	40,412
2025-11-12	18.850	19.300	18.200	18.350	18.350	42,106
2025-11-11	19.000	19.350	18.700	18.700	18.700	28,201
2025-11-10	19.850	20.300	18.900	18.900	18.900	41,148
2025-11-07	21.300	21.300	21.300	21.300	21.300	48,744
2025-11-06	21.300	21.300	21.300	21.300	21.300	53,946

← NewerPage 4 of 12 · 697 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.