UK markets closed

CVR Energy, Inc. (FL9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.54-0.58 (-2.14%)
At close: 09:41PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202427.0527.0526.5426.5426.54-
10 May 20240.5 Dividend
09 May 202427.1227.1227.1227.1226.62-
08 May 202426.9727.1626.9727.1626.66-
07 May 202427.5627.5626.9726.9726.47-
06 May 202427.4127.4127.4127.4126.90-
03 May 202427.3527.3527.1127.1126.61-
02 May 202427.1327.1327.1327.1326.63-
30 Apr 202430.6630.6628.4128.4127.89155
29 Apr 202430.8130.8130.6630.6630.0925
26 Apr 202430.9130.9130.7830.7830.21-
25 Apr 202430.9830.9830.9030.9030.33-
24 Apr 202431.2731.2731.1431.1430.57-
23 Apr 202430.8531.2730.8531.2730.69-
22 Apr 202430.6531.0130.6531.0130.44-
19 Apr 202430.2130.4830.2130.4829.92-
18 Apr 202431.1131.1131.1131.1130.54-
17 Apr 202431.6732.1231.1831.1830.61410
16 Apr 202432.2132.2131.6431.6431.06-
15 Apr 202433.1833.1833.1833.1832.57-
12 Apr 202432.9532.9532.9532.9532.34-
11 Apr 202432.3732.5932.3732.5931.99-
10 Apr 202432.2832.4932.2832.3131.715
09 Apr 202432.8432.8432.3032.3031.70-
08 Apr 202434.3834.3834.3834.3833.75-
05 Apr 202434.1634.5433.7934.5433.9080
04 Apr 202434.4734.4734.1234.1233.49-
03 Apr 202433.4834.6133.4834.6133.97-
02 Apr 202433.9333.9333.4733.4732.85-
28 Mar 202432.0832.8632.0832.8632.25-
27 Mar 202431.6032.0031.6032.0031.41-
26 Mar 202433.1033.1032.2632.2631.67-
25 Mar 202433.3833.8833.1833.1832.57107
22 Mar 202433.6033.6033.5033.5032.88-
21 Mar 202433.5233.6033.5233.6032.98-
20 Mar 202433.1033.4833.1033.4832.86-
19 Mar 202432.5433.1832.5433.1832.57-
18 Mar 202432.9832.9832.9832.9832.37-
15 Mar 202431.3832.7631.3832.7632.16-
14 Mar 202431.5431.7631.4431.4430.8615
13 Mar 202429.5231.3429.5231.3430.76-
12 Mar 202429.7029.7029.5829.5829.03-
11 Mar 202429.9029.9029.9029.9029.35-
08 Mar 202430.5230.8030.0430.0429.4939
07 Mar 202429.4030.4629.4030.4629.90-
06 Mar 202429.3829.4829.3829.4828.94-
05 Mar 202429.3229.3229.2229.2228.68-
04 Mar 202430.3230.3230.3230.3229.76-
01 Mar 202430.0030.0030.0030.0029.45-
01 Mar 20240.5 Dividend
29 Feb 202429.3030.4829.2230.4829.4313
28 Feb 202430.7430.7429.4429.4428.4230
27 Feb 202430.8031.1830.6830.6829.6240
26 Feb 202430.5830.5830.1230.1229.0840
23 Feb 202429.7430.7229.7430.7229.66-
22 Feb 202430.6430.6429.7829.7828.75-
21 Feb 202431.6432.2230.6630.6629.6035
20 Feb 202432.3832.6232.3832.6231.4965
19 Feb 202432.4232.4232.3232.3231.20-
16 Feb 202432.8433.2832.5232.5231.4040
15 Feb 202432.6433.0232.6433.0231.88-
14 Feb 202432.5632.6632.5632.6631.53-
13 Feb 202432.3232.5832.3232.5831.45-
12 Feb 202432.5832.7032.5832.7031.57-
09 Feb 202432.2032.7832.2032.5231.40135
08 Feb 202431.7432.3231.7432.3231.20-
07 Feb 202430.8831.8030.8831.8030.7020
06 Feb 202431.8431.8431.8431.8430.7410
05 Feb 202431.3031.3031.3031.3030.2210
02 Feb 202430.8230.9030.8230.9029.83-
01 Feb 202431.0631.0630.7430.7429.68-
31 Jan 202431.6831.6831.1631.1630.08-
30 Jan 202429.7831.5429.7831.5430.45-
29 Jan 202429.7829.8829.7829.8828.85-
26 Jan 202428.3829.6428.3829.6428.62-
25 Jan 202428.0028.5028.0028.5027.52-
24 Jan 202427.7627.9427.7627.9426.97-
23 Jan 202427.5627.7627.5627.7626.80-
22 Jan 202427.3427.3427.3427.3426.40-
19 Jan 202427.1027.2227.1027.2226.28-
18 Jan 202426.7427.0226.7427.0226.09-
17 Jan 202427.4827.4826.7826.7825.86-
16 Jan 202428.0028.1827.5427.5426.5912
15 Jan 202428.0028.3627.8227.8226.863
12 Jan 202427.6828.0027.6828.0027.03-
11 Jan 202427.3227.7827.3227.5226.57100
10 Jan 202428.5228.5227.3227.3226.38-
09 Jan 202428.6428.6428.5628.5627.57-
08 Jan 202428.1828.1828.1828.1827.21-
05 Jan 202428.2628.3028.2628.3027.32-
04 Jan 202428.2228.2228.2228.2227.25-
03 Jan 202428.1828.3628.1828.3627.38-
02 Jan 202427.4428.1227.4428.1227.15-
29 Dec 202327.3827.3827.3827.3826.43-
28 Dec 202327.7627.7627.4227.4226.47-
27 Dec 202328.3628.5028.3628.5027.52150
22 Dec 202328.1828.4228.1828.4227.44-
21 Dec 202328.6629.0028.3228.3227.34150
20 Dec 202328.6628.7628.6628.7627.77-
19 Dec 202328.6228.6228.6228.6227.63-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...