Xetra · CA1 · stock
Circus SE (CA1) stock price history
Every Xetra trading session of Circus SE from Jan 22, 2024 to Sep 28, 2026: 682 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CA1 adjusted close, 2024 to 2026
- €33.40
- All time high, 2024
- €23.40
- 52 week high, €1.52 low
- 682
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
CA1 key facts
- Circus SE (CA1) closed at €1.88 on Sep 28, 2026 on Xetra.
- CA1's all time high close is €33.40, set on Jun 13, 2024; its all time low close is €1.63 on Sep 21, 2026.
- CA1's 52 week range is €1.52 to €23.40.
- CA1 returned -87.0% over the year to Sep 28, 2026.
- Since Jan 22, 2024 CA1 returned -83%, -47.9% a year compounded.
- CA1's deepest drawdown was -95.1% from Jun 13, 2024 to Sep 21, 2026.
- DataCedar holds 682 daily sessions of CA1 history from Jan 22, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CA1 price chart, 2024 to 2026
CA1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -49.8% |
| 3 months | -66.0% |
| 6 months | -66.3% |
| Year to date | -84.3% |
| 1 year | -87.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 22, 2024 | -82.6% |
| Compound annual growth, 2.7 years | -47.9% |
CA1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €33.40 on Jun 13, 2024
- All time low close
- €1.63 on Sep 21, 2026
- 52 week high
- €23.40 on Nov 3, 2025
- 52 week low
- €1.52 on Aug 12, 2026
- Deepest drawdown
- -95.1% from Jun 13, 2024 to Sep 21, 2026, not yet recovered
- Best single session
- +35.3% on Aug 12, 2025
- Worst single session
- -45.8% on Jul 16, 2026
- Volatility, 1 year annualised
- 111.2%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2025, -52%
- Worst calendar year
- 2025, -52%
CA1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 22, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €12.10 | €12.80 | €1.52 | €1.88 | -84.3% | 17.3M | 189 |
| 2025 | €25.00 | €26.80 | €11.80 | €12.00 | -52.4% | 5.3M | 253 |
| 2024 | €10.00 | €36.00 | €9.10 | €25.20 | n/a | 452.2K | 240 |
CA1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.88 | -46.3% |
| August 2026 | €3.49 | +86.3% |
| July 2026 | €1.88 | -64.8% |
| June 2026 | €5.33 | -30.0% |
| May 2026 | €7.61 | -7.8% |
| April 2026 | €8.25 | +42.2% |
| March 2026 | €5.80 | -24.1% |
| February 2026 | €7.64 | -14.7% |
| January 2026 | €8.96 | -25.3% |
| December 2025 | €12.00 | -10.8% |
| November 2025 | €13.45 | -29.2% |
| October 2025 | €19.00 | +31.5% |
About the CA1 data
Daily bars. 682 sessions from Jan 22, 2024 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CA1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
CA1 share price history
