UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.16 +0.16 (+0.20%) GOLD FUTURES
2,311.10 +0.10 (+0.00%) DOW
38,145.43 +242.14 (+0.64%) Bitcoin GBP
47,131.84 +1,507.73 (+3.30%)
SA Catana Group (2HU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:15AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 8,000 |
| 30 Apr 2024 | 4.8850 | 4.8850 | 4.8250 | 4.8250 | 4.8250 | - |
| 29 Apr 2024 | 4.8150 | 4.8900 | 4.8150 | 4.8900 | 4.8900 | - |
| 26 Apr 2024 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | - |
| 25 Apr 2024 | 4.7350 | 4.7850 | 4.7350 | 4.7850 | 4.7850 | - |
| 24 Apr 2024 | 4.8400 | 4.8400 | 4.8050 | 4.8050 | 4.8050 | - |
| 23 Apr 2024 | 4.9300 | 4.9300 | 4.9150 | 4.9150 | 4.9150 | - |
| 22 Apr 2024 | 5.0000 | 5.0000 | 4.9350 | 4.9350 | 4.9350 | - |
| 19 Apr 2024 | 4.9500 | 4.9550 | 4.9500 | 4.9550 | 4.9550 | - |
| 18 Apr 2024 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | 4.9150 | - |
| 17 Apr 2024 | 4.7750 | 4.8450 | 4.7750 | 4.8450 | 4.8450 | - |
| 16 Apr 2024 | 4.6600 | 4.6650 | 4.6600 | 4.6650 | 4.6650 | - |
| 15 Apr 2024 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 4.8750 | 8,000 |
| 12 Apr 2024 | 4.8800 | 4.8800 | 4.8550 | 4.8750 | 4.8750 | 4,000 |
| 11 Apr 2024 | 4.8100 | 4.9000 | 4.8100 | 4.8750 | 4.8750 | 10,000 |
| 10 Apr 2024 | 4.6300 | 4.6300 | 4.6000 | 4.6000 | 4.6000 | - |
| 09 Apr 2024 | 4.6650 | 4.6650 | 4.5900 | 4.5900 | 4.5900 | - |
| 08 Apr 2024 | 4.4500 | 4.6600 | 4.4500 | 4.6600 | 4.6600 | 2,000 |
| 05 Apr 2024 | 4.4700 | 4.4700 | 4.4600 | 4.4600 | 4.4600 | - |
| 04 Apr 2024 | 4.5300 | 4.5300 | 4.4900 | 4.4900 | 4.4900 | - |
| 03 Apr 2024 | 4.5500 | 4.5650 | 4.5500 | 4.5650 | 4.5650 | - |
| 02 Apr 2024 | 4.6000 | 4.6000 | 4.5350 | 4.5350 | 4.5350 | - |
| 28 Mar 2024 | 4.6200 | 4.6550 | 4.6200 | 4.6550 | 4.6550 | - |
| 27 Mar 2024 | 4.7350 | 4.7350 | 4.6750 | 4.6750 | 4.6750 | - |
| 26 Mar 2024 | 4.6950 | 4.7400 | 4.6950 | 4.7400 | 4.7400 | - |
| 25 Mar 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 22 Mar 2024 | 4.6500 | 4.7200 | 4.6500 | 4.7200 | 4.7200 | - |
| 21 Mar 2024 | 4.7150 | 4.7150 | 4.6800 | 4.6800 | 4.6800 | - |
| 20 Mar 2024 | 4.5100 | 4.6750 | 4.5100 | 4.6750 | 4.6750 | - |
| 19 Mar 2024 | 4.4900 | 4.5000 | 4.4900 | 4.5000 | 4.5000 | - |
| 18 Mar 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 15 Mar 2024 | 4.9900 | 4.9900 | 4.8550 | 4.8550 | 4.8550 | - |
| 14 Mar 2024 | 4.8950 | 5.0500 | 4.8950 | 5.0500 | 5.0500 | - |
| 13 Mar 2024 | 5.0000 | 5.0000 | 4.8650 | 4.8650 | 4.8650 | - |
| 12 Mar 2024 | 4.9300 | 5.0400 | 4.9300 | 5.0400 | 5.0400 | - |
| 11 Mar 2024 | 4.9700 | 4.9950 | 4.9700 | 4.9950 | 4.9950 | - |
| 08 Mar 2024 | 4.9800 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | - |
| 07 Mar 2024 | 4.8250 | 5.0300 | 4.8250 | 5.0300 | 5.0300 | - |
| 06 Mar 2024 | 4.7350 | 4.8600 | 4.7350 | 4.8600 | 4.8600 | - |
| 05 Mar 2024 | 4.8700 | 4.8700 | 4.7950 | 4.7950 | 4.7950 | - |
| 05 Mar 2024 | 0.15 Dividend | |||||
| 04 Mar 2024 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.9700 | - |
| 01 Mar 2024 | 5.2500 | 5.2500 | 5.1800 | 5.1800 | 5.0282 | - |
| 29 Feb 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.0962 | - |
| 28 Feb 2024 | 5.3500 | 5.3500 | 5.2100 | 5.2100 | 5.0574 | - |
| 27 Feb 2024 | 5.3100 | 5.3100 | 5.2800 | 5.2800 | 5.1253 | - |
| 26 Feb 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.1253 | 300 |
| 23 Feb 2024 | 5.4100 | 5.4100 | 5.2700 | 5.2700 | 5.1156 | - |
| 22 Feb 2024 | 5.4600 | 5.4600 | 5.4400 | 5.4400 | 5.2806 | - |
| 21 Feb 2024 | 5.3800 | 5.4300 | 5.3800 | 5.4300 | 5.2709 | - |
| 20 Feb 2024 | 5.5500 | 5.5500 | 5.3900 | 5.3900 | 5.2321 | - |
| 19 Feb 2024 | 5.5900 | 5.6300 | 5.5900 | 5.6300 | 5.4651 | - |
| 16 Feb 2024 | 5.4900 | 5.5000 | 5.4900 | 5.5000 | 5.3389 | - |
| 15 Feb 2024 | 5.4500 | 5.4900 | 5.4500 | 5.4900 | 5.3292 | - |
| 14 Feb 2024 | 5.3600 | 5.4400 | 5.3600 | 5.4400 | 5.2806 | 20 |
| 13 Feb 2024 | 5.3900 | 5.3900 | 5.3500 | 5.3500 | 5.1933 | - |
| 12 Feb 2024 | 5.6400 | 5.6400 | 5.5600 | 5.5600 | 5.3971 | - |
| 09 Feb 2024 | 5.6700 | 5.6700 | 5.5600 | 5.5600 | 5.3971 | - |
| 08 Feb 2024 | 5.7200 | 5.7500 | 5.6500 | 5.6500 | 5.4845 | 682 |
| 07 Feb 2024 | 5.7200 | 5.7400 | 5.7200 | 5.7400 | 5.5718 | - |
| 06 Feb 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.5330 | - |
| 05 Feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.5524 | - |
| 02 Feb 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.4942 | - |
| 01 Feb 2024 | 5.6200 | 5.7000 | 5.6200 | 5.7000 | 5.5330 | - |
| 31 Jan 2024 | 5.6600 | 5.7200 | 5.6600 | 5.7200 | 5.5524 | - |
| 30 Jan 2024 | 5.7100 | 5.7100 | 5.6800 | 5.6800 | 5.5136 | - |
| 29 Jan 2024 | 5.6000 | 5.7500 | 5.6000 | 5.7500 | 5.5815 | - |
| 26 Jan 2024 | 5.6900 | 5.7100 | 5.6900 | 5.7100 | 5.5427 | - |
| 25 Jan 2024 | 5.7200 | 5.7200 | 5.6300 | 5.6300 | 5.4651 | - |
| 24 Jan 2024 | 5.7100 | 5.7400 | 5.7100 | 5.7400 | 5.5718 | - |
| 23 Jan 2024 | 5.6000 | 5.6500 | 5.6000 | 5.6500 | 5.4845 | - |
| 22 Jan 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.3680 | - |
| 19 Jan 2024 | 5.3800 | 5.3800 | 5.2800 | 5.2800 | 5.1253 | - |
| 18 Jan 2024 | 5.2000 | 5.3700 | 5.2000 | 5.3700 | 5.2127 | - |
| 17 Jan 2024 | 5.2400 | 5.2400 | 5.1500 | 5.1500 | 4.9991 | - |
| 16 Jan 2024 | 5.2100 | 5.3900 | 5.2100 | 5.3900 | 5.2321 | - |
| 15 Jan 2024 | 5.1600 | 5.2500 | 5.1600 | 5.2500 | 5.0962 | 1,000 |
| 12 Jan 2024 | 4.9150 | 5.0300 | 4.9150 | 5.0300 | 4.8826 | - |
| 11 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8535 | - |
| 10 Jan 2024 | 4.8150 | 4.9650 | 4.8150 | 4.9650 | 4.8195 | - |
| 09 Jan 2024 | 4.9900 | 4.9900 | 4.9150 | 4.9150 | 4.7710 | - |
| 08 Jan 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8535 | - |
| 05 Jan 2024 | 5.3100 | 5.3100 | 5.1500 | 5.1500 | 4.9991 | - |
| 04 Jan 2024 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.3680 | - |
| 03 Jan 2024 | 5.7600 | 5.7600 | 5.5200 | 5.5200 | 5.3583 | - |
| 02 Jan 2024 | 5.8100 | 5.8300 | 5.8100 | 5.8300 | 5.6592 | - |
| 29 Dec 2023 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.4748 | - |
| 28 Dec 2023 | 5.6400 | 5.6900 | 5.6200 | 5.6900 | 5.5233 | 500 |
| 27 Dec 2023 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.4748 | - |
| 22 Dec 2023 | 5.5700 | 5.6200 | 5.5700 | 5.6200 | 5.4554 | - |
| 21 Dec 2023 | 5.5400 | 5.6100 | 5.5400 | 5.6100 | 5.4456 | - |
| 20 Dec 2023 | 5.7700 | 5.7700 | 5.6100 | 5.6100 | 5.4456 | - |
| 19 Dec 2023 | 5.8900 | 5.8900 | 5.7900 | 5.7900 | 5.6204 | - |
| 18 Dec 2023 | 5.7900 | 5.9200 | 5.7900 | 5.9200 | 5.7466 | - |
| 15 Dec 2023 | 5.8500 | 5.9100 | 5.8500 | 5.9100 | 5.7369 | - |
| 14 Dec 2023 | 5.8300 | 5.8500 | 5.8300 | 5.8500 | 5.6786 | - |
| 13 Dec 2023 | 5.7000 | 5.7400 | 5.7000 | 5.7400 | 5.5718 | 3,793 |
| 12 Dec 2023 | 5.8800 | 5.8800 | 5.8200 | 5.8200 | 5.6495 | - |
| 11 Dec 2023 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | 5.7271 | - |
| 08 Dec 2023 | 5.9600 | 5.9600 | 5.9500 | 5.9500 | 5.7757 | - |
| *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.