UK markets open in 5 hours 47 minutes
NIKKEI 225
38,438.78 -396.32 (-1.02%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.12 (-0.15%) GOLD FUTURES
2,321.20 -3.00 (-0.13%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,118.84 -830.34 (-1.63%)
Castle Private Equity AG (CPEN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 02:50PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 50 |
| 06 May 2024 | 5.0000 | 5.0000 | 4.7400 | 4.7400 | 4.7400 | 1,500 |
| 03 May 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 2,638 |
| 02 May 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 2,021 |
| 30 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 206 |
| 29 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 26 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 6,000 |
| 25 Apr 2024 | 4.8600 | 4.9400 | 4.6600 | 4.9400 | 4.9400 | 4,310 |
| 24 Apr 2024 | 4.8400 | 4.8600 | 4.8400 | 4.8600 | 4.8600 | 225 |
| 23 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 3,000 |
| 22 Apr 2024 | 4.9200 | 5.0000 | 4.7400 | 5.0000 | 5.0000 | 30,090 |
| 19 Apr 2024 | 4.6000 | 4.9200 | 4.6000 | 4.9200 | 4.9200 | 5,000 |
| 18 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 17 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 16 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| 15 Apr 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 500 |
| 12 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 11 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 10 Apr 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| 09 Apr 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 4,022 |
| 08 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 05 Apr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1,413 |
| 04 Apr 2024 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | 4.4000 | 919 |
| 03 Apr 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 75 |
| 02 Apr 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 10 |
| 28 Mar 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 1,704 |
| 27 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 26 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 25 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 17 |
| 22 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 21 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 22 |
| 20 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 19 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 18 Mar 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 296 |
| 15 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 14 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 13 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 12 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 40 |
| 11 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 08 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 07 Mar 2024 | 4.4800 | 4.5400 | 4.4800 | 4.5400 | 4.5400 | 5,000 |
| 06 Mar 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 05 Mar 2024 | 4.3600 | 4.5400 | 4.3600 | 4.5400 | 4.5400 | 2,500 |
| 04 Mar 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 321 |
| 01 Mar 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 29 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 200 |
| 28 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 250 |
| 27 Feb 2024 | 4.1000 | 4.3800 | 4.1000 | 4.3800 | 4.3800 | 110 |
| 26 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 23 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 22 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 21 Feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 20 Feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 19 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 8,275 |
| 16 Feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 2,831 |
| 15 Feb 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 3,018 |
| 14 Feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 1,000 |
| 13 Feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 6,313 |
| 12 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 09 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 40 |
| 08 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 7,123 |
| 07 Feb 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9800 | 3.9800 | 735 |
| 06 Feb 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 1,990 |
| 05 Feb 2024 | 4.0200 | 4.1000 | 4.0200 | 4.1000 | 4.1000 | 6,800 |
| 02 Feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 01 Feb 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | 4.0200 | 269 |
| 31 Jan 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 30 Jan 2024 | 4.1600 | 4.2000 | 4.0800 | 4.0800 | 4.0800 | 4,580 |
| 29 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 230 |
| 26 Jan 2024 | 4.2000 | 4.2000 | 4.1600 | 4.2000 | 4.2000 | 12,900 |
| 25 Jan 2024 | 4.3400 | 4.3400 | 4.1800 | 4.1800 | 4.1800 | 7,000 |
| 24 Jan 2024 | 4.5000 | 4.5000 | 4.3400 | 4.3400 | 4.3400 | 1,168 |
| 23 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 1 |
| 22 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 70 |
| 19 Jan 2024 | 4.5200 | 4.5200 | 4.4800 | 4.4800 | 4.4800 | 6,942 |
| 18 Jan 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 17 Jan 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 116 |
| 16 Jan 2024 | 4.7400 | 4.7400 | 4.5200 | 4.5200 | 4.5200 | 130 |
| 15 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 12 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 11 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 10 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 1,000 |
| 09 Jan 2024 | 4.6200 | 4.6200 | 4.5000 | 4.5000 | 4.5000 | 2,000 |
| 08 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 05 Jan 2024 | 4.7400 | 4.7400 | 4.7000 | 4.7000 | 4.7000 | 410 |
| 04 Jan 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 200 |
| 03 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 100 |
| 29 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1,296 |
| 28 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 25 |
| 27 Dec 2023 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 22 Dec 2023 | 4.3000 | 4.5600 | 4.3000 | 4.4200 | 4.4200 | 11,329 |
| 21 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 20 Dec 2023 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 19 Dec 2023 | 4.7400 | 4.7400 | 4.6000 | 4.6000 | 4.6000 | 363 |
| 18 Dec 2023 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 6,600 |
| 15 Dec 2023 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 14 Dec 2023 | 4.3400 | 4.7600 | 4.3400 | 4.7600 | 4.7600 | 63 |
| 13 Dec 2023 | 4.5800 | 4.5800 | 4.3400 | 4.3400 | 4.3400 | 2,700 |
| 12 Dec 2023 | 4.9000 | 4.9000 | 4.5000 | 4.5000 | 4.5000 | 4,550 |
| 11 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 1,000 |
| *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.