Caesars Entertainment, Inc. (2ER.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 250 |
| 16 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 15 May 2024 | 33.85 | 34.31 | 33.23 | 33.23 | 33.23 | 250 |
| 14 May 2024 | 33.48 | 33.80 | 33.48 | 33.80 | 33.80 | 115 |
| 13 May 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 10 May 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 09 May 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | - |
| 08 May 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 07 May 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 06 May 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 03 May 2024 | 32.92 | 33.17 | 32.92 | 33.17 | 33.17 | 141 |
| 02 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 30 Apr 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 29 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 26 Apr 2024 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | - |
| 25 Apr 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 24 Apr 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 23 Apr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | - |
| 22 Apr 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 19 Apr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 18 Apr 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 17 Apr 2024 | 36.99 | 36.99 | 36.78 | 36.78 | 36.78 | 30 |
| 16 Apr 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 15 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 12 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 11 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 10 Apr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 09 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 08 Apr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 05 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 04 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 03 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 02 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 28 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 27 Mar 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 26 Mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 25 Mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 22 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 21 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 20 Mar 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 19 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 18 Mar 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 15 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 14 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 13 Mar 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 12 Mar 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 11 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 08 Mar 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 07 Mar 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 06 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 05 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 04 Mar 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 01 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 29 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 28 Feb 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 27 Feb 2024 | 37.42 | 38.22 | 37.42 | 38.22 | 38.22 | 225 |
| 26 Feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 23 Feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 22 Feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 21 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 20 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 19 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 16 Feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 15 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 14 Feb 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 13 Feb 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 12 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 09 Feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 08 Feb 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 07 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 06 Feb 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 05 Feb 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 02 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 01 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 31 Jan 2024 | 40.72 | 41.43 | 40.72 | 41.43 | 41.43 | 8 |
| 30 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 29 Jan 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 26 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 25 Jan 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 24 Jan 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 23 Jan 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 22 Jan 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 19 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 18 Jan 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 17 Jan 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 16 Jan 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 15 Jan 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 12 Jan 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 11 Jan 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 10 Jan 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| 09 Jan 2024 | 41.94 | 41.94 | 41.22 | 41.22 | 41.22 | 45 |
| 08 Jan 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 12 |
| 05 Jan 2024 | 40.90 | 40.90 | 40.81 | 40.81 | 40.81 | 225 |
| 04 Jan 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 03 Jan 2024 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | - |
| 02 Jan 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 29 Dec 2023 | 42.99 | 43.06 | 42.99 | 43.06 | 43.06 | - |
| 28 Dec 2023 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 27 Dec 2023 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 22 Dec 2023 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| *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.