Cargotec Oyj (C1C.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:43PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 77.15 | 79.00 | 77.15 | 78.65 | 78.65 | - |
| 09 May 2024 | 76.40 | 77.00 | 76.35 | 77.00 | 77.00 | - |
| 08 May 2024 | 75.30 | 76.65 | 75.00 | 76.60 | 76.60 | - |
| 07 May 2024 | 76.10 | 76.10 | 74.95 | 75.35 | 75.35 | - |
| 06 May 2024 | 74.95 | 76.10 | 74.40 | 76.05 | 76.05 | - |
| 03 May 2024 | 74.20 | 74.95 | 74.10 | 74.90 | 74.90 | - |
| 02 May 2024 | 73.70 | 74.10 | 70.45 | 74.10 | 74.10 | - |
| 30 Apr 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| 29 Apr 2024 | 62.90 | 63.60 | 62.40 | 63.55 | 63.55 | - |
| 26 Apr 2024 | 60.65 | 62.75 | 60.65 | 62.70 | 62.70 | - |
| 25 Apr 2024 | 62.00 | 62.00 | 59.75 | 60.55 | 60.55 | - |
| 24 Apr 2024 | 63.10 | 63.10 | 61.95 | 62.20 | 62.20 | - |
| 23 Apr 2024 | 61.60 | 62.95 | 61.40 | 62.95 | 62.95 | - |
| 22 Apr 2024 | 62.45 | 62.45 | 61.30 | 61.55 | 61.55 | - |
| 19 Apr 2024 | 62.00 | 62.20 | 61.30 | 61.90 | 61.90 | - |
| 18 Apr 2024 | 62.10 | 62.65 | 61.45 | 62.50 | 62.50 | - |
| 17 Apr 2024 | 62.55 | 64.50 | 61.65 | 61.80 | 61.80 | - |
| 16 Apr 2024 | 62.35 | 63.00 | 62.00 | 63.00 | 63.00 | - |
| 15 Apr 2024 | 63.65 | 64.40 | 62.65 | 62.65 | 62.65 | - |
| 12 Apr 2024 | 63.50 | 64.05 | 62.90 | 63.10 | 63.10 | - |
| 11 Apr 2024 | 64.05 | 64.05 | 62.10 | 63.35 | 63.35 | - |
| 10 Apr 2024 | 65.00 | 65.65 | 64.45 | 64.95 | 64.95 | - |
| 09 Apr 2024 | 64.90 | 65.25 | 64.45 | 64.75 | 64.75 | - |
| 08 Apr 2024 | 63.60 | 65.40 | 63.45 | 65.00 | 65.00 | - |
| 05 Apr 2024 | 62.85 | 63.90 | 62.85 | 63.60 | 63.60 | - |
| 04 Apr 2024 | 63.25 | 63.95 | 62.85 | 62.85 | 62.85 | - |
| 03 Apr 2024 | 63.35 | 63.55 | 62.15 | 63.25 | 63.25 | - |
| 02 Apr 2024 | 64.65 | 64.65 | 63.35 | 63.55 | 63.55 | - |
| 28 Mar 2024 | 64.60 | 64.70 | 63.80 | 64.55 | 64.55 | - |
| 27 Mar 2024 | 64.65 | 64.95 | 64.15 | 64.75 | 64.75 | - |
| 26 Mar 2024 | 63.90 | 64.90 | 63.60 | 64.50 | 64.50 | - |
| 25 Mar 2024 | 64.80 | 64.80 | 63.20 | 63.80 | 63.80 | - |
| 22 Mar 2024 | 63.75 | 65.55 | 63.75 | 64.90 | 64.90 | - |
| 21 Mar 2024 | 63.75 | 64.05 | 63.15 | 63.90 | 63.90 | - |
| 20 Mar 2024 | 63.95 | 63.95 | 62.75 | 63.50 | 63.50 | - |
| 19 Mar 2024 | 63.70 | 64.15 | 63.20 | 64.00 | 64.00 | - |
| 18 Mar 2024 | 62.75 | 64.05 | 62.75 | 63.70 | 63.70 | - |
| 15 Mar 2024 | 62.45 | 63.10 | 62.45 | 62.75 | 62.75 | - |
| 14 Mar 2024 | 62.80 | 63.10 | 62.25 | 62.40 | 62.40 | - |
| 13 Mar 2024 | 63.05 | 63.05 | 62.55 | 62.80 | 62.80 | - |
| 12 Mar 2024 | 62.20 | 63.10 | 61.55 | 63.10 | 63.10 | - |
| 11 Mar 2024 | 62.80 | 62.95 | 61.40 | 62.00 | 62.00 | - |
| 08 Mar 2024 | 62.40 | 63.20 | 62.20 | 63.00 | 63.00 | - |
| 07 Mar 2024 | 61.00 | 62.50 | 60.80 | 62.45 | 62.45 | - |
| 06 Mar 2024 | 61.90 | 62.45 | 60.90 | 61.20 | 61.20 | - |
| 05 Mar 2024 | 62.10 | 62.40 | 61.60 | 61.60 | 61.60 | - |
| 04 Mar 2024 | 62.55 | 62.75 | 61.90 | 62.35 | 62.35 | - |
| 01 Mar 2024 | 62.80 | 62.80 | 62.10 | 62.60 | 62.60 | - |
| 29 Feb 2024 | 62.40 | 63.10 | 62.15 | 62.55 | 62.55 | - |
| 28 Feb 2024 | 61.75 | 62.35 | 61.50 | 62.30 | 62.30 | - |
| 27 Feb 2024 | 62.25 | 62.40 | 61.45 | 61.75 | 61.75 | - |
| 26 Feb 2024 | 61.25 | 62.55 | 61.25 | 62.55 | 62.55 | - |
| 23 Feb 2024 | 61.95 | 62.15 | 61.20 | 61.35 | 61.35 | - |
| 22 Feb 2024 | 62.65 | 62.65 | 61.80 | 62.05 | 62.05 | - |
| 21 Feb 2024 | 61.80 | 62.35 | 61.65 | 62.35 | 62.35 | - |
| 20 Feb 2024 | 62.05 | 62.05 | 61.30 | 61.70 | 61.70 | - |
| 19 Feb 2024 | 61.75 | 62.35 | 61.15 | 62.15 | 62.15 | - |
| 16 Feb 2024 | 62.30 | 63.15 | 61.60 | 61.75 | 61.75 | - |
| 15 Feb 2024 | 61.55 | 62.15 | 61.55 | 62.15 | 62.15 | - |
| 14 Feb 2024 | 60.25 | 61.40 | 60.25 | 61.40 | 61.40 | - |
| 13 Feb 2024 | 60.30 | 60.70 | 59.55 | 60.05 | 60.05 | - |
| 12 Feb 2024 | 62.30 | 62.30 | 60.20 | 60.40 | 60.40 | - |
| 09 Feb 2024 | 62.15 | 62.40 | 61.90 | 62.30 | 62.30 | - |
| 08 Feb 2024 | 60.70 | 62.20 | 60.70 | 62.10 | 62.10 | - |
| 07 Feb 2024 | 59.40 | 60.65 | 59.00 | 60.65 | 60.65 | - |
| 06 Feb 2024 | 58.60 | 59.85 | 58.30 | 59.30 | 59.30 | - |
| 05 Feb 2024 | 56.80 | 58.50 | 56.25 | 58.50 | 58.50 | - |
| 02 Feb 2024 | 55.95 | 57.50 | 55.35 | 56.90 | 56.90 | - |
| 01 Feb 2024 | 52.45 | 56.30 | 52.45 | 55.90 | 55.90 | - |
| 31 Jan 2024 | 53.40 | 53.75 | 52.45 | 52.45 | 52.45 | - |
| 30 Jan 2024 | 53.70 | 53.70 | 53.40 | 53.50 | 53.50 | - |
| 29 Jan 2024 | 52.65 | 53.75 | 52.35 | 53.75 | 53.75 | - |
| 26 Jan 2024 | 52.80 | 52.90 | 52.60 | 52.70 | 52.70 | - |
| 25 Jan 2024 | 52.40 | 52.95 | 52.20 | 52.95 | 52.95 | - |
| 24 Jan 2024 | 51.95 | 52.55 | 51.95 | 52.45 | 52.45 | - |
| 23 Jan 2024 | 51.40 | 51.70 | 51.35 | 51.65 | 51.65 | - |
| 22 Jan 2024 | 50.35 | 51.30 | 50.25 | 51.25 | 51.25 | - |
| 19 Jan 2024 | 50.30 | 50.55 | 49.82 | 50.25 | 50.25 | - |
| 18 Jan 2024 | 53.15 | 53.15 | 49.76 | 50.25 | 50.25 | - |
| 17 Jan 2024 | 52.85 | 53.10 | 52.75 | 53.00 | 53.00 | - |
| 16 Jan 2024 | 53.60 | 53.80 | 52.90 | 53.35 | 53.35 | - |
| 15 Jan 2024 | 54.45 | 54.45 | 53.50 | 53.90 | 53.90 | - |
| 12 Jan 2024 | 53.30 | 54.40 | 53.20 | 54.35 | 54.35 | - |
| 11 Jan 2024 | 53.30 | 54.55 | 52.85 | 53.25 | 53.25 | - |
| 10 Jan 2024 | 50.95 | 53.05 | 50.95 | 53.05 | 53.05 | - |
| 09 Jan 2024 | 50.10 | 51.65 | 50.10 | 51.10 | 51.10 | - |
| 08 Jan 2024 | 49.02 | 50.15 | 49.02 | 50.15 | 50.15 | - |
| 05 Jan 2024 | 49.30 | 49.36 | 48.42 | 49.00 | 49.00 | - |
| 04 Jan 2024 | 49.16 | 49.56 | 48.56 | 49.46 | 49.46 | - |
| 03 Jan 2024 | 49.68 | 49.68 | 48.64 | 49.08 | 49.08 | - |
| 02 Jan 2024 | 52.75 | 52.75 | 49.46 | 49.60 | 49.60 | - |
| 29 Dec 2023 | 53.10 | 53.10 | 52.45 | 52.75 | 52.75 | - |
| 28 Dec 2023 | 53.10 | 53.50 | 53.05 | 53.15 | 53.15 | - |
| 27 Dec 2023 | 52.65 | 53.20 | 52.60 | 53.05 | 53.05 | - |
| 22 Dec 2023 | 52.25 | 52.70 | 52.05 | 52.65 | 52.65 | - |
| 21 Dec 2023 | 51.40 | 52.50 | 51.40 | 52.50 | 52.50 | - |
| 20 Dec 2023 | 50.70 | 51.80 | 50.70 | 51.35 | 51.35 | - |
| 19 Dec 2023 | 49.78 | 51.20 | 49.78 | 51.20 | 51.20 | - |
| 18 Dec 2023 | 49.94 | 49.94 | 49.54 | 49.78 | 49.78 | - |
| 15 Dec 2023 | 49.40 | 50.15 | 49.40 | 49.86 | 49.86 | - |
| *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.