UK markets open in 2 hours 35 minutes
NIKKEI 225
38,687.03 -168.34 (-0.43%) HANG SENG
18,531.29 -289.87 (-1.54%) CRUDE OIL
80.12 +0.29 (+0.36%) GOLD FUTURES
2,359.40 +2.90 (+0.12%) DOW
38,852.86 -216.74 (-0.55%) Bitcoin GBP
53,984.68 +768.64 (+1.44%)
CVS Group plc (4C9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 27 May 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 24 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 23 May 2024 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 750 |
| 22 May 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 20 May 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 17 May 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 16 May 2024 | 11.70 | 12.10 | 11.70 | 12.10 | 12.10 | 336 |
| 15 May 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 14 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 May 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 08 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 07 May 2024 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 137 |
| 06 May 2024 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 30 |
| 03 May 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 May 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 30 Apr 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 89 |
| 29 Apr 2024 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 77 |
| 26 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 25 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 23 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 22 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 Apr 2024 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 17 |
| 15 Apr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 08 Apr 2024 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | 1,551 |
| 05 Apr 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | 40 |
| 04 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 03 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 290 |
| 02 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 807 |
| 28 Mar 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 25 |
| 27 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 26 Mar 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 25 Mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 Mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 21 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 20 Mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 19 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 18 Mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 163 |
| 15 Mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 14 Mar 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 Mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 12 Mar 2024 | 16.90 | 16.90 | 13.40 | 13.40 | 13.40 | - |
| 11 Mar 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 113 |
| 08 Mar 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 07 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 06 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 Mar 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 04 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 01 Mar 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 29 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 28 Feb 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 27 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 Feb 2024 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 41 |
| 23 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 22 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 21 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 20 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 19 Feb 2024 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 260 |
| 16 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 15 Feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 14 Feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 13 Feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 12 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 09 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 08 Feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 07 Feb 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 06 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 05 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 02 Feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 01 Feb 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 31 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 30 Jan 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 29 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 26 Jan 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 25 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 24 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 23 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 22 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 19 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 18 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 17 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 16 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 15 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 10 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 09 Jan 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 08 Jan 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 05 Jan 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.