UK markets closed

The Chemours Company (2CU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.21+0.26 (+1.09%)
At close: 08:00AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.2124.2124.2124.2124.21-
02 May 202423.9523.9523.9523.9523.95-
30 Apr 202425.5325.5325.5325.5325.53-
29 Apr 202425.2425.2425.2425.2425.24-
26 Apr 202424.9424.9424.9424.9424.94-
25 Apr 202424.9224.9224.9224.9224.92-
24 Apr 202424.7124.7124.7124.7124.71-
23 Apr 202424.5124.5124.5124.5124.51-
22 Apr 202424.0624.0624.0624.0624.06-
19 Apr 202424.4324.4324.4324.4324.43-
18 Apr 202424.4524.4524.4524.4524.45-
17 Apr 202424.5824.5824.5824.5824.58-
16 Apr 202424.1724.1724.1724.1724.17-
15 Apr 202424.6424.6424.6324.6324.63320
12 Apr 202425.2025.2025.2025.2025.20-
11 Apr 202425.2825.2925.2825.2925.2914
10 Apr 202425.6325.7125.6325.6825.6831,292
09 Apr 202424.6024.6024.6024.6024.60-
08 Apr 202424.5625.0024.5625.0025.0010,200
05 Apr 202424.9424.9424.9424.9424.94-
04 Apr 202426.2026.2026.1926.1926.1934
03 Apr 202425.2725.2725.2725.2725.27-
02 Apr 202426.1626.1626.1626.1626.16-
28 Mar 202424.2025.0024.0525.0025.0035
27 Mar 202425.2025.2025.2025.2025.20-
26 Mar 202426.0026.0026.0026.0026.00-
25 Mar 202425.1025.1025.1025.1025.10-
22 Mar 202425.0025.2525.0025.2525.25108
21 Mar 202424.9024.9024.9024.9024.90-
20 Mar 202425.1025.1025.1025.1025.10-
19 Mar 202425.4525.4525.4525.4525.45-
18 Mar 202424.8024.8024.8024.8024.80-
15 Mar 202424.3524.3524.3524.3524.35-
14 Mar 202424.4024.4024.4024.4024.40-
13 Mar 202423.7023.7023.7023.7023.70-
12 Mar 202423.7523.7523.7523.7523.75-
11 Mar 202423.6023.6023.6023.6023.60-
08 Mar 202422.9523.6522.9523.6523.652,000
07 Mar 202419.9421.1519.9421.1521.151,016
06 Mar 202418.6618.6618.6618.6618.66-
05 Mar 202417.9618.4217.9618.4218.42440
04 Mar 202418.7618.7618.7618.7618.76-
01 Mar 202418.1018.1018.1018.1018.10-
29 Feb 202425.8025.8017.6417.6417.64100
28 Feb 202426.4526.4526.4526.4526.45-
27 Feb 202426.4026.4026.4026.4026.40-
26 Feb 202426.9526.9526.9526.9526.95-
23 Feb 202426.9526.9526.9526.9526.95-
23 Feb 20240.25 Dividend
22 Feb 202426.5526.5526.5526.5526.30-
21 Feb 202426.1526.1526.1526.1525.90-
20 Feb 202425.9525.9525.8025.8025.5668
19 Feb 202426.0026.0026.0026.0025.76-
16 Feb 202425.5525.5525.5525.5525.31-
15 Feb 202424.6024.7024.6024.7024.47160
14 Feb 202425.0025.0025.0025.0024.76-
13 Feb 202428.6028.6028.1528.1527.88150
12 Feb 202427.5527.5527.5527.5527.29-
09 Feb 202427.5027.6027.5027.6027.34100
08 Feb 202427.5527.7027.5527.7027.4419
07 Feb 202427.6527.7527.6527.7527.4950
06 Feb 202427.5027.5027.5027.5027.24-
05 Feb 202428.0528.0528.0528.0527.79-
02 Feb 202428.0028.1528.0028.1527.8841
01 Feb 202427.7027.7027.7027.7027.44-
31 Jan 202428.5028.5028.5028.5028.23-
30 Jan 202428.6028.7528.6028.7528.4857
29 Jan 202428.6028.6028.6028.6028.33-
26 Jan 202428.8529.0528.8529.0528.78106
25 Jan 202428.5028.5028.5028.5028.23-
24 Jan 202429.3029.3029.3029.3029.02-
23 Jan 202426.9527.4026.9527.4027.1420
22 Jan 202426.5526.6526.5526.6526.4031
19 Jan 202426.7526.7526.7526.7526.50-
18 Jan 202426.2526.2526.2526.2526.00-
17 Jan 202426.9526.9526.9526.9526.70-
16 Jan 202427.4527.4527.4527.4527.19-
15 Jan 202427.2527.2527.2527.2526.99-
12 Jan 202427.2527.2527.2527.2526.99-
11 Jan 202427.5027.5027.5027.5027.24-
10 Jan 202427.7527.7527.7527.7527.49-
09 Jan 202428.3028.3028.3028.3028.03-
08 Jan 202428.1528.1528.1528.1527.88-
05 Jan 202427.7527.7527.7527.7527.49-
04 Jan 202428.1528.1528.1528.1527.88-
03 Jan 202428.7528.7528.7528.7528.48-
02 Jan 202428.5028.5028.5028.5028.23-
29 Dec 202328.8028.8028.8028.8028.53-
28 Dec 202328.9028.9028.9028.9028.63-
27 Dec 202329.2029.2029.2029.2028.93-
22 Dec 202327.8527.8527.8527.8527.59-
21 Dec 202327.4527.4527.4527.4527.19-
20 Dec 202327.8027.8027.8027.8027.54-
19 Dec 202327.9027.9027.9027.9027.64-
18 Dec 202327.6527.6527.6527.6527.39-
15 Dec 202328.3528.3528.3528.3528.08-
14 Dec 202326.5526.5526.5526.5526.30-
13 Dec 202326.1526.1526.1526.1525.90-
12 Dec 202326.6526.6526.6526.6526.40-
11 Dec 202326.5526.5526.5526.5526.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...