UK markets closed

Clicks Group Ltd (N1C.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
15.30+0.30 (+2.00%)
At close: 09:10PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202415.1015.4015.1015.3015.30-
09 May 202415.2015.3015.0015.0015.00-
08 May 202414.9015.2014.9015.2015.20-
07 May 202414.8014.9014.8014.9014.90-
06 May 202414.9015.0014.8014.9014.90-
03 May 202414.8014.9014.7014.9014.90-
02 May 202414.7015.0014.7014.8014.80-
30 Apr 202414.7015.0014.5014.6014.60-
29 Apr 202414.2014.7014.2014.7014.70-
26 Apr 202413.9014.4013.9014.2014.20-
25 Apr 202413.9014.3013.6013.9013.90-
24 Apr 202414.0014.1013.9013.9013.90-
23 Apr 202414.0014.1014.0014.0014.00-
22 Apr 202414.0014.2014.0014.0014.00-
19 Apr 202413.8014.0013.5014.0014.00-
18 Apr 202413.7013.9013.7013.9013.90-
17 Apr 202413.8013.8013.6013.7013.70-
16 Apr 202414.4014.4013.8013.9013.90-
15 Apr 202414.3014.4014.2014.3014.30-
12 Apr 202414.4014.6014.2014.3014.30-
11 Apr 202414.4014.5014.4014.4014.40-
10 Apr 202414.6014.8014.4014.4014.40-
09 Apr 202414.4014.7014.4014.6014.60-
08 Apr 202414.7014.7014.4014.4014.40-
05 Apr 202414.8014.8014.4014.5014.50-
04 Apr 202414.8014.8014.6014.7014.70-
03 Apr 202414.7015.5014.6014.6014.60-
02 Apr 202414.7015.5014.6014.6014.60-
28 Mar 202414.4015.2014.4014.4014.40-
27 Mar 202414.3015.2014.3014.4014.40-
26 Mar 202414.4015.2014.3014.3014.30-
25 Mar 202414.4015.3014.4014.5014.50-
22 Mar 202414.3015.3014.3014.5014.50-
21 Mar 202414.4015.2014.4014.4014.40-
20 Mar 202414.3015.3014.3014.4014.40-
19 Mar 202414.2015.1014.2014.2014.20-
18 Mar 202414.8015.5014.2014.2014.20-
15 Mar 202415.1015.9015.1015.1015.10-
14 Mar 202415.2016.1015.1015.1015.10-
13 Mar 202415.1016.1015.1015.3015.30-
12 Mar 202415.1016.1015.1015.1015.10-
11 Mar 202414.9015.9014.9015.0015.00-
08 Mar 202415.0015.9014.9014.9014.90-
07 Mar 202415.1015.9015.1015.1015.10-
06 Mar 202414.6016.0014.6015.1015.10-
05 Mar 202414.3015.3014.3014.4014.40-
04 Mar 202414.5015.4014.3014.3014.30-
01 Mar 202414.4015.2014.4014.4014.40-
29 Feb 202414.3015.1014.3014.4014.40-
28 Feb 202414.4015.1014.2014.2014.20-
27 Feb 202414.3015.3014.3014.4014.40-
26 Feb 202414.4015.3014.4014.5014.50-
23 Feb 202414.7015.5014.5014.5014.50-
22 Feb 202414.9015.7014.7014.7014.70-
21 Feb 202414.7015.8014.7014.9014.90-
20 Feb 202414.4015.5014.4014.7014.70-
19 Feb 202414.2015.1014.2014.3014.30-
16 Feb 202414.3015.2014.3014.4014.40-
15 Feb 202414.3015.1014.2014.2014.20-
14 Feb 202414.4015.3014.3014.3014.30-
13 Feb 202414.8015.6014.4014.4014.40-
12 Feb 202414.7015.5014.7014.7014.70-
09 Feb 202414.9015.8014.8014.8014.80-
08 Feb 202414.7015.7014.7014.9014.90-
07 Feb 202414.8015.7014.8014.8014.80-
06 Feb 202415.0015.8014.8014.9014.90-
05 Feb 202414.7015.8014.7014.9014.90-
02 Feb 202414.7015.6014.7014.7014.70-
01 Feb 202414.7015.6014.7014.8014.80-
31 Jan 202414.7015.6014.7014.8014.80-
30 Jan 202414.5015.4014.5014.7014.70-
29 Jan 202414.6015.5014.5014.5014.50-
26 Jan 202414.5015.5014.5014.7014.70-
25 Jan 202414.6015.4014.5014.5014.50-
24 Jan 202414.4015.5014.4014.5014.50-
24 Jan 20244.94 Dividend
23 Jan 202414.7015.8014.7014.709.76-
22 Jan 202414.6015.4014.5014.509.63-
19 Jan 202414.7015.6014.6014.609.69-
18 Jan 202414.6015.5014.6014.709.76-
17 Jan 202414.6015.3014.4014.409.56-
16 Jan 202415.0015.6014.6014.609.69-
15 Jan 202415.1016.0015.0015.009.96-
12 Jan 202415.2016.1015.1015.1010.03-
11 Jan 202416.2016.3015.3015.3010.16-
10 Jan 202415.3016.3015.3015.3010.16-
09 Jan 202415.7016.5015.4015.4010.22-
08 Jan 202415.1016.4015.1015.6010.36-
05 Jan 202415.2016.1015.2015.2010.09-
04 Jan 202415.6016.5015.3015.3010.16-
03 Jan 202416.0016.8015.5015.5010.29-
02 Jan 202416.0016.9015.9015.9010.56-
29 Dec 202315.6016.7015.6016.4010.89-
28 Dec 202315.8016.5015.7015.7010.42-
27 Dec 202315.4016.6015.4015.7010.42-
22 Dec 202315.3016.4015.3015.4010.22-
21 Dec 202315.3016.3015.3015.4010.22-
20 Dec 202315.3016.4015.3015.5010.29-
19 Dec 202315.4016.2015.4015.4010.22-
18 Dec 202316.1016.9015.6015.6010.36-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...