UK markets closed

Compania de Distribucion Integral Logista Holdings SA (5CI.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
26.52-0.02 (-0.08%)
As of 08:10AM CEST. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202426.5226.5226.5226.5226.5240
14 May 202426.5426.5426.5426.5426.54-
13 May 202426.4026.4026.4026.4026.40-
10 May 202426.1426.1426.1426.1426.14-
09 May 202425.9425.9425.9425.9425.94-
08 May 202425.7425.7425.7425.7425.74-
07 May 202425.7025.7025.7025.7025.70-
06 May 202425.6225.6225.6225.6225.62-
03 May 202425.7225.7225.7225.7225.72-
02 May 202425.4425.4425.4425.4425.44-
30 Apr 202425.6825.6825.6825.6825.68-
29 Apr 202425.5225.5225.5225.5225.52-
26 Apr 202425.5025.5025.5025.5025.50-
25 Apr 202425.3625.3625.3625.3625.36-
24 Apr 202425.5825.5825.5825.5825.58-
23 Apr 202425.4025.4025.4025.4025.40-
22 Apr 202425.3025.3025.3025.3025.30-
19 Apr 202424.7624.7624.7624.7624.76-
18 Apr 202424.7624.7624.7624.7624.76-
17 Apr 202424.6024.6024.6024.6024.60-
16 Apr 202424.7224.7224.7224.7224.72-
15 Apr 202425.0225.0225.0225.0225.02-
12 Apr 202425.1425.1425.1425.1425.14-
11 Apr 202425.1425.1425.1425.1425.14-
10 Apr 202425.1425.1425.1425.1425.14-
09 Apr 202425.4825.4825.4825.4825.48-
08 Apr 202425.4825.4825.4825.4825.48-
05 Apr 202425.6425.6425.6425.6425.64-
04 Apr 202425.9225.9225.9225.9225.92-
03 Apr 202425.7025.7025.7025.7025.70-
02 Apr 202425.7225.7225.7225.7225.72-
28 Mar 202425.6825.6825.6825.6825.68-
27 Mar 202425.3825.3825.3825.3825.38-
26 Mar 202425.2025.2025.2025.2025.20-
25 Mar 202425.2025.2025.2025.2025.20-
22 Mar 202425.2025.2025.2025.2025.20-
21 Mar 202425.5225.5225.5225.5225.52-
20 Mar 202425.2225.2225.2225.2225.22-
19 Mar 202425.1425.1425.1425.1425.14-
18 Mar 202425.1025.1025.1025.1025.10-
15 Mar 202425.0425.0425.0425.0425.04-
14 Mar 202424.9824.9824.9824.9824.98-
13 Mar 202425.0425.0425.0425.0425.04-
12 Mar 202425.1425.1425.1425.1425.1440
11 Mar 202424.4024.4024.4024.4024.40-
08 Mar 202424.7224.7224.7224.7224.72-
07 Mar 202424.5624.5624.5624.5624.56-
06 Mar 202424.4824.4824.4824.4824.48-
05 Mar 202424.6824.6824.6824.6824.68-
04 Mar 202424.6624.6624.6624.6624.66-
01 Mar 202424.8824.8824.8824.8824.88-
29 Feb 202425.0825.0825.0825.0825.08-
28 Feb 202425.3225.3225.3225.3225.32-
27 Feb 202426.1226.1226.1226.1226.12-
27 Feb 20241.36 Dividend
26 Feb 202427.3227.3227.3227.3225.96-
23 Feb 202427.2027.4227.2027.4226.06100
22 Feb 202427.2227.2227.2227.2225.86-
21 Feb 202426.7426.7426.7426.7425.41-
20 Feb 202426.6026.6026.6026.6025.28-
19 Feb 202426.5226.5226.5226.5225.20-
16 Feb 202426.5026.5026.5026.5025.18-
15 Feb 202426.8026.8026.8026.8025.47-
14 Feb 202426.5426.5426.5426.5425.22-
13 Feb 202426.6026.6026.6026.6025.28-
12 Feb 202426.6426.6426.6426.6425.31-
09 Feb 202426.5626.5626.5626.5625.24-
08 Feb 202426.7826.7826.7826.7825.45-
07 Feb 202426.6626.6626.6626.6625.33-
06 Feb 202426.5226.5226.5226.5225.20-
05 Feb 202425.8825.8825.8825.8824.59-
02 Feb 202426.1026.1026.1026.1024.80-
01 Feb 202426.0426.0426.0426.0424.74-
31 Jan 202426.0826.0826.0826.0824.78-
30 Jan 202426.1026.1026.1026.1024.80-
29 Jan 202425.9225.9225.9225.9224.63-
26 Jan 202425.6425.6425.6425.6424.36-
25 Jan 202425.4825.4825.4825.4824.21-
24 Jan 202425.4225.4225.4225.4224.15-
23 Jan 202425.2025.2025.2025.2023.95-
22 Jan 202425.0225.0225.0225.0223.77-
19 Jan 202425.0625.0625.0625.0623.81-
18 Jan 202425.4225.4225.4225.4224.15-
17 Jan 202425.4625.4625.4625.4624.19-
16 Jan 202425.6425.6425.6425.6424.36-
15 Jan 202425.5225.5225.5225.5224.25-
12 Jan 202425.5225.5225.5225.5224.25-
11 Jan 202425.5825.5825.5825.5824.31-
10 Jan 202425.1225.1225.1225.1223.87-
09 Jan 202425.1425.1425.1425.1423.89-
08 Jan 202424.8624.8624.8624.8623.62-
05 Jan 202424.8824.8824.8824.8823.64-
04 Jan 202424.7424.7424.7424.7423.51-
03 Jan 202424.7624.7624.7624.7623.53-
02 Jan 202424.5024.5024.5024.5023.28-
29 Dec 202324.1824.5224.1824.4823.26-
28 Dec 202324.2224.2224.2224.2223.01-
27 Dec 202324.0224.0224.0224.0222.82-
22 Dec 202324.0224.0224.0224.0222.82-
21 Dec 202323.8423.8423.8423.8422.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...