UK markets closed

Crest Nicholson Holdings PLC (C38.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.3600+0.0750 (+3.28%)
At close: 04:31PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242.26002.39502.26002.36002.3600-
09 May 20242.23502.29502.23502.28502.2850-
08 May 20242.24502.27002.24002.25502.2550-
07 May 20242.20002.29502.20002.28002.2800-
06 May 20242.20002.20502.20002.20502.2050-
03 May 20242.14002.23002.14002.23002.2300-
02 May 20242.13502.18502.13502.17002.1700-
30 Apr 20242.15002.19002.13502.14002.1400-
29 Apr 20242.13502.17002.13502.16502.1650-
26 Apr 20242.11502.18502.11502.15002.1500-
25 Apr 20242.10502.16502.10502.13502.1350-
24 Apr 20242.17002.18502.12002.12002.1200-
23 Apr 20242.12502.15502.12502.15502.1550-
22 Apr 20242.11502.17002.11502.16502.1650-
19 Apr 20242.14502.14502.13002.13502.1350-
18 Apr 20242.12502.16502.11002.14502.1450-
17 Apr 20242.12502.17502.12502.17502.1750-
16 Apr 20242.18502.18502.16002.16002.1600-
15 Apr 20242.14502.31002.14502.24002.2400-
12 Apr 20242.14002.19002.14002.17002.1700-
11 Apr 20242.14002.16002.14002.16002.1600-
10 Apr 20242.16002.28002.16002.18502.1850-
09 Apr 20242.16502.19502.16502.19502.1950-
08 Apr 20242.13502.18002.13502.18002.1800-
05 Apr 20242.19002.19002.19002.19002.1900-
04 Apr 20242.15502.15502.15502.15502.1550-
03 Apr 20242.15002.18002.15002.18002.1800-
02 Apr 20242.21002.21002.21002.21002.2100-
28 Mar 20242.20002.24002.20002.22002.2200-
27 Mar 20242.22002.26002.18002.20002.2000-
26 Mar 20242.22002.26002.22002.26002.2600-
25 Mar 20242.20002.22002.20002.22002.2200-
22 Mar 20242.26002.26002.20002.22002.2200-
21 Mar 20242.36002.36002.26002.26002.2600-
21 Mar 20240.115 Dividend
20 Mar 20242.28002.38002.28002.38002.2650-
19 Mar 20242.56002.56002.26002.28002.1698-
18 Mar 20242.58002.62002.58002.58002.4553-
15 Mar 20242.58002.60002.56002.60002.4744-
14 Mar 20242.54002.62002.54002.60002.4744-
13 Mar 20242.52002.56002.52002.56002.4363-
12 Mar 20242.52002.54002.52002.54002.4173-
11 Mar 20242.52002.54002.52002.54002.4173-
08 Mar 20242.50002.52002.50002.52002.3982-
07 Mar 20242.48002.54002.48002.54002.4173-
06 Mar 20242.46002.52002.46002.52002.3982-
05 Mar 20242.42002.48002.42002.48002.3602-
04 Mar 20242.46002.48002.44002.46002.3411-
01 Mar 20242.44002.46002.44002.44002.3221-
29 Feb 20242.36002.46002.36002.46002.3411-
28 Feb 20242.44002.44002.38002.38002.2650-
27 Feb 20242.44002.48002.44002.48002.3602-
26 Feb 20242.42002.46002.42002.46002.3411-
23 Feb 20242.42002.44002.42002.44002.3221-
22 Feb 20242.40002.44002.40002.44002.3221-
21 Feb 20242.42002.44002.42002.42002.3031-
20 Feb 20242.42002.46002.42002.44002.3221-
19 Feb 20242.42002.46002.42002.44002.3221-
16 Feb 20242.44002.50002.44002.46002.3411-
15 Feb 20242.44002.48002.44002.48002.3602-
14 Feb 20242.44002.52002.44002.46002.3411-
13 Feb 20242.58002.60002.58002.60002.4744-
12 Feb 20242.50002.60002.50002.60002.4744-
09 Feb 20242.50002.52002.50002.52002.3982-
08 Feb 20242.50002.52002.48002.52002.3982-
07 Feb 20242.38002.58002.38002.52002.3982-
06 Feb 20242.32002.40002.32002.40002.2840-
05 Feb 20242.38002.40002.38002.40002.2840-
02 Feb 20242.38002.44002.38002.42002.3031-
01 Feb 20242.40002.42002.38002.42002.3031-
31 Jan 20242.40002.44002.40002.44002.3221-
30 Jan 20242.38002.40002.38002.40002.2840-
29 Jan 20242.46002.48002.40002.40002.2840-
26 Jan 20242.38002.42002.38002.42002.3031-
25 Jan 20242.34002.36002.30002.36002.2460-
24 Jan 20242.30002.36002.30002.36002.2460-
23 Jan 20242.34002.38002.34002.36002.2460-
22 Jan 20242.30002.38002.30002.36002.2460-
19 Jan 20242.32002.38002.32002.36002.2460-
18 Jan 20242.24002.32002.24002.32002.2079-
17 Jan 20242.38002.38002.28002.30002.1889-
16 Jan 20242.42002.44002.40002.40002.2840-
15 Jan 20242.36002.38002.36002.38002.2650-
12 Jan 20242.40002.48002.40002.48002.3602-
11 Jan 20242.46002.48002.44002.44002.3221-
10 Jan 20242.42002.50002.42002.48002.3602-
09 Jan 20242.58002.58002.46002.46002.3411-
08 Jan 20242.44002.60002.44002.58002.4553-
05 Jan 20242.40002.40002.40002.40002.2840-
04 Jan 20242.36002.36002.36002.36002.2460-
03 Jan 20242.36002.40002.36002.36002.2460-
02 Jan 20242.44002.46002.40002.42002.3031-
29 Dec 20232.42002.46002.42002.46002.3411-
28 Dec 20232.46002.46002.44002.44002.3221-
27 Dec 20232.44002.46002.44002.46002.3411-
22 Dec 20232.42002.44002.42002.44002.3221-
21 Dec 20232.44002.46002.44002.44002.3221-
20 Dec 20232.42002.48002.42002.48002.3602-
19 Dec 20232.40002.46002.40002.44002.3221-
18 Dec 20232.40002.46002.40002.44002.3221-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...