The Carlyle Group Inc (3VU.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:05PM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 38.67 | 38.69 | 38.65 | 38.69 | 38.69 | 20 |
| 13 May 2024 | 39.44 | 39.46 | 38.85 | 38.85 | 38.85 | - |
| 13 May 2024 | 0.35 Dividend | |||||
| 10 May 2024 | 39.31 | 39.67 | 39.31 | 39.49 | 39.14 | - |
| 09 May 2024 | 38.60 | 39.03 | 38.59 | 39.01 | 38.66 | - |
| 08 May 2024 | 39.09 | 39.09 | 38.65 | 38.87 | 38.52 | - |
| 07 May 2024 | 38.99 | 39.44 | 38.99 | 39.30 | 38.95 | - |
| 06 May 2024 | 38.15 | 39.12 | 38.15 | 39.00 | 38.65 | - |
| 03 May 2024 | 37.80 | 38.56 | 37.80 | 37.99 | 37.65 | - |
| 02 May 2024 | 38.23 | 38.29 | 37.63 | 37.78 | 37.44 | - |
| 30 Apr 2024 | 43.27 | 43.28 | 42.19 | 42.19 | 41.81 | - |
| 29 Apr 2024 | 42.97 | 43.53 | 42.88 | 43.42 | 43.03 | - |
| 26 Apr 2024 | 42.53 | 43.37 | 42.49 | 43.24 | 42.86 | - |
| 25 Apr 2024 | 43.06 | 43.06 | 41.77 | 42.46 | 42.08 | - |
| 24 Apr 2024 | 43.29 | 43.38 | 42.62 | 42.94 | 42.56 | - |
| 23 Apr 2024 | 42.44 | 43.41 | 42.29 | 43.41 | 43.03 | - |
| 22 Apr 2024 | 41.33 | 42.58 | 41.33 | 42.58 | 42.21 | - |
| 19 Apr 2024 | 41.08 | 41.09 | 40.65 | 41.06 | 40.70 | - |
| 18 Apr 2024 | 41.79 | 42.04 | 41.05 | 41.05 | 40.69 | - |
| 17 Apr 2024 | 42.44 | 42.60 | 42.10 | 42.29 | 41.92 | - |
| 16 Apr 2024 | 42.63 | 42.74 | 41.98 | 42.65 | 42.28 | - |
| 15 Apr 2024 | 42.98 | 43.96 | 42.74 | 42.74 | 42.36 | - |
| 12 Apr 2024 | 44.08 | 44.41 | 43.20 | 43.20 | 42.82 | - |
| 11 Apr 2024 | 43.69 | 44.21 | 43.54 | 44.21 | 43.82 | - |
| 10 Apr 2024 | 44.08 | 44.13 | 43.40 | 43.51 | 43.13 | - |
| 09 Apr 2024 | 43.72 | 44.10 | 43.29 | 43.72 | 43.33 | - |
| 08 Apr 2024 | 43.51 | 43.79 | 43.50 | 43.76 | 43.37 | - |
| 05 Apr 2024 | 43.38 | 43.71 | 43.37 | 43.54 | 43.16 | - |
| 04 Apr 2024 | 43.22 | 44.04 | 43.22 | 43.54 | 43.16 | - |
| 03 Apr 2024 | 43.03 | 43.28 | 43.01 | 43.24 | 42.85 | - |
| 02 Apr 2024 | 43.24 | 43.26 | 42.85 | 42.87 | 42.49 | - |
| 28 Mar 2024 | 43.20 | 43.60 | 43.00 | 43.40 | 43.02 | 20 |
| 27 Mar 2024 | 42.80 | 43.20 | 42.80 | 42.80 | 42.42 | - |
| 26 Mar 2024 | 42.80 | 43.00 | 42.60 | 43.00 | 42.62 | - |
| 25 Mar 2024 | 42.80 | 43.20 | 42.80 | 42.80 | 42.42 | - |
| 22 Mar 2024 | 43.60 | 43.60 | 43.00 | 43.00 | 42.62 | - |
| 21 Mar 2024 | 42.40 | 43.60 | 42.40 | 43.40 | 43.02 | - |
| 20 Mar 2024 | 41.60 | 42.40 | 41.60 | 42.40 | 42.02 | - |
| 19 Mar 2024 | 41.40 | 41.60 | 41.00 | 41.40 | 41.03 | - |
| 18 Mar 2024 | 41.00 | 41.60 | 40.80 | 41.60 | 41.23 | - |
| 15 Mar 2024 | 41.40 | 41.60 | 41.00 | 41.00 | 40.64 | - |
| 14 Mar 2024 | 42.40 | 42.40 | 41.20 | 41.20 | 40.83 | - |
| 13 Mar 2024 | 43.00 | 43.20 | 42.60 | 42.60 | 42.22 | - |
| 12 Mar 2024 | 42.80 | 43.20 | 42.80 | 43.00 | 42.62 | - |
| 11 Mar 2024 | 43.20 | 43.20 | 42.80 | 43.00 | 42.62 | - |
| 08 Mar 2024 | 43.40 | 44.20 | 43.40 | 43.40 | 43.02 | - |
| 07 Mar 2024 | 42.40 | 43.60 | 42.40 | 43.60 | 43.21 | - |
| 06 Mar 2024 | 42.40 | 43.00 | 42.40 | 42.60 | 42.22 | - |
| 05 Mar 2024 | 42.40 | 42.80 | 42.20 | 42.40 | 42.02 | - |
| 04 Mar 2024 | 42.00 | 42.60 | 41.80 | 42.40 | 42.02 | - |
| 01 Mar 2024 | 42.40 | 42.40 | 41.80 | 42.00 | 41.63 | - |
| 29 Feb 2024 | 41.60 | 42.60 | 41.40 | 42.40 | 42.02 | - |
| 28 Feb 2024 | 41.40 | 41.60 | 41.20 | 41.60 | 41.23 | - |
| 27 Feb 2024 | 40.40 | 41.40 | 40.40 | 41.40 | 41.03 | - |
| 26 Feb 2024 | 41.20 | 41.20 | 40.60 | 40.60 | 40.24 | - |
| 23 Feb 2024 | 41.60 | 41.80 | 40.60 | 41.40 | 41.03 | - |
| 22 Feb 2024 | 41.20 | 41.60 | 41.00 | 41.40 | 41.03 | - |
| 22 Feb 2024 | 0.35 Dividend | |||||
| 21 Feb 2024 | 41.00 | 41.40 | 40.80 | 41.20 | 40.49 | - |
| 20 Feb 2024 | 41.60 | 41.60 | 40.60 | 40.80 | 40.09 | - |
| 19 Feb 2024 | 41.40 | 41.80 | 41.40 | 41.60 | 40.88 | - |
| 16 Feb 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 40.88 | - |
| 15 Feb 2024 | 41.00 | 41.60 | 40.80 | 41.60 | 40.88 | - |
| 14 Feb 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 40.29 | - |
| 13 Feb 2024 | 42.00 | 42.00 | 40.40 | 40.40 | 39.70 | - |
| 12 Feb 2024 | 41.40 | 42.20 | 41.20 | 42.00 | 41.27 | - |
| 09 Feb 2024 | 42.20 | 42.40 | 41.60 | 41.60 | 40.88 | - |
| 08 Feb 2024 | 41.00 | 42.40 | 40.60 | 42.20 | 41.47 | - |
| 07 Feb 2024 | 37.80 | 41.40 | 37.80 | 41.20 | 40.49 | - |
| 06 Feb 2024 | 37.40 | 38.00 | 37.40 | 37.80 | 37.15 | - |
| 05 Feb 2024 | 38.00 | 38.00 | 37.20 | 37.60 | 36.95 | - |
| 02 Feb 2024 | 37.20 | 38.00 | 37.20 | 38.00 | 37.34 | - |
| 01 Feb 2024 | 37.00 | 37.40 | 36.60 | 37.40 | 36.75 | - |
| 31 Jan 2024 | 37.60 | 37.60 | 37.00 | 37.20 | 36.56 | - |
| 30 Jan 2024 | 38.00 | 38.20 | 37.60 | 37.60 | 36.95 | - |
| 29 Jan 2024 | 37.40 | 38.00 | 37.40 | 38.00 | 37.34 | - |
| 26 Jan 2024 | 37.80 | 37.80 | 37.40 | 37.40 | 36.75 | - |
| 25 Jan 2024 | 36.40 | 37.60 | 36.40 | 37.60 | 36.95 | - |
| 24 Jan 2024 | 36.40 | 36.80 | 36.40 | 36.40 | 35.77 | - |
| 23 Jan 2024 | 36.60 | 36.80 | 36.40 | 36.60 | 35.97 | - |
| 22 Jan 2024 | 36.40 | 37.00 | 36.40 | 36.80 | 36.16 | - |
| 19 Jan 2024 | 35.60 | 36.40 | 35.20 | 36.40 | 35.77 | - |
| 18 Jan 2024 | 35.40 | 35.80 | 35.20 | 35.60 | 34.98 | - |
| 17 Jan 2024 | 35.20 | 35.40 | 34.40 | 35.40 | 34.79 | - |
| 16 Jan 2024 | 36.00 | 36.00 | 35.20 | 35.20 | 34.59 | - |
| 15 Jan 2024 | 35.80 | 36.00 | 35.80 | 35.80 | 35.18 | - |
| 12 Jan 2024 | 35.80 | 36.00 | 35.60 | 35.80 | 35.18 | - |
| 11 Jan 2024 | 35.80 | 36.40 | 35.40 | 35.60 | 34.98 | - |
| 10 Jan 2024 | 35.80 | 36.00 | 35.80 | 36.00 | 35.38 | - |
| 09 Jan 2024 | 36.40 | 36.40 | 35.60 | 36.00 | 35.38 | - |
| 08 Jan 2024 | 35.80 | 36.60 | 35.80 | 36.60 | 35.97 | - |
| 05 Jan 2024 | 35.60 | 36.00 | 35.40 | 36.00 | 35.38 | - |
| 04 Jan 2024 | 35.60 | 36.00 | 35.60 | 35.60 | 34.98 | - |
| 03 Jan 2024 | 36.40 | 36.40 | 35.60 | 36.00 | 35.38 | - |
| 02 Jan 2024 | 36.80 | 36.80 | 36.20 | 36.40 | 35.77 | - |
| 29 Dec 2023 | 37.60 | 37.60 | 37.00 | 37.00 | 36.36 | - |
| 28 Dec 2023 | 37.40 | 37.60 | 37.00 | 37.60 | 36.95 | - |
| 27 Dec 2023 | 37.00 | 37.40 | 36.80 | 37.40 | 36.75 | - |
| 22 Dec 2023 | 37.20 | 37.40 | 37.00 | 37.00 | 36.36 | - |
| 21 Dec 2023 | 36.80 | 37.20 | 36.60 | 37.00 | 36.36 | - |
| *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.