UK markets closed

Chimera Investment Corporation (4CR0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.70-0.52 (-4.26%)
At close: 08:03AM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202411.7011.7011.7011.7011.7018
28 Jun 20240.35 Dividend
27 Jun 202412.2212.2212.2212.2211.87-
26 Jun 202412.3212.3212.3212.3211.97-
25 Jun 202412.3412.3412.3412.3411.99-
24 Jun 202412.6612.6612.6612.6612.30-
21 Jun 202412.5812.5812.5712.5712.21-
20 Jun 202412.4412.4412.4412.4412.08-
19 Jun 202412.4412.4412.4412.4412.08-
18 Jun 202412.3812.3812.3812.3812.03-
17 Jun 202411.9211.9211.9211.9211.58-
14 Jun 202411.1911.1911.1911.1910.87-
13 Jun 202410.8110.8110.8110.8110.50-
12 Jun 202410.5110.5110.5110.5110.21-
11 Jun 202410.5610.5610.5610.5610.26-
10 Jun 202410.7310.7310.7310.7310.42-
07 Jun 202410.8710.8710.8510.8510.5418
06 Jun 202411.0211.0211.0211.0210.70-
05 Jun 202410.7910.7910.7910.7910.48-
04 Jun 202410.8110.8110.8110.8110.50-
03 Jun 202410.9110.9110.9110.9110.60-
31 May 202410.7910.7910.7910.7910.48-
30 May 202410.5610.5610.5610.5610.26-
29 May 202410.8310.8310.8310.8310.52-
28 May 202410.5710.5710.5710.5710.27-
27 May 202410.7010.7010.6310.6710.3734
24 May 202410.6910.6910.6910.6910.38-
23 May 202411.8811.8811.8711.8711.5354
22 May 202411.9911.9911.9911.9911.65-
22 May 20241:3 Stock split
21 May 202412.0312.0312.0312.0311.69-
20 May 202412.3212.3212.3212.3211.97-
17 May 202412.4112.4112.4112.4112.05-
16 May 202412.4312.4312.4312.4312.07-
15 May 202412.3212.3212.3212.3211.97-
14 May 202412.0212.0212.0212.0211.67-
13 May 202412.1312.1312.1312.1311.78-
10 May 202412.9812.9812.9812.9812.61-
09 May 202411.7411.7411.7411.7411.40-
08 May 202411.8611.8611.8311.8311.49466
07 May 202412.0212.0212.0212.0211.68-
06 May 202411.9511.9511.9511.9511.61-
03 May 202411.9111.9111.9111.9111.57-
02 May 202411.7411.7411.7411.7411.41-
30 Apr 202411.7311.7311.7311.7311.40-
29 Apr 202411.6511.6511.6511.6511.31-
26 Apr 202411.4911.4911.4911.4911.16-
25 Apr 202411.4911.4911.4911.4911.16-
24 Apr 202411.6211.6211.6211.6211.29-
23 Apr 202411.4611.4611.4611.4611.13-
22 Apr 202411.4811.4811.4811.4811.16-
19 Apr 202411.1611.1611.1611.1610.84-
18 Apr 202411.0911.0911.0911.0910.78-
17 Apr 202411.0611.0611.0611.0610.74-
16 Apr 202411.2811.2811.2811.2810.96-
15 Apr 202411.4211.4211.4211.4211.09-
12 Apr 202411.4811.4811.4811.4811.15-
11 Apr 202411.3611.3611.3611.3611.03-
10 Apr 202411.9911.9911.9911.9911.65-
09 Apr 202411.8111.8111.8111.8111.48-
08 Apr 202411.8511.8511.8511.8511.51-
05 Apr 202412.1012.1012.1012.1011.76-
05 Apr 20240.33 Dividend
04 Apr 202412.3412.3412.3412.3411.67-
03 Apr 202412.2812.2812.2812.2811.61-
02 Apr 202412.5912.5912.5912.5911.90-
28 Mar 202412.5112.5112.5112.5111.83-
27 Mar 202412.0712.0712.0712.0711.42-
26 Mar 202412.4212.4812.4212.4811.80158
25 Mar 202412.3512.6012.3512.6011.91137
22 Mar 202412.6812.6812.6812.6811.98-
21 Mar 202412.2812.2812.2812.2811.61-
20 Mar 202411.9811.9811.9811.9811.33-
19 Mar 202412.1012.1012.1012.1011.44-
18 Mar 202412.3512.3512.3512.3511.67-
15 Mar 202412.0312.0312.0312.0311.37-
14 Mar 202412.4712.4712.2412.2411.57272
13 Mar 202412.3812.3812.3812.3811.70-
12 Mar 202412.3112.3112.3112.3111.64-
11 Mar 202412.1512.1512.1512.1511.49-
08 Mar 202412.1012.1012.1012.1011.44-
07 Mar 202411.9811.9811.9811.9811.33-
06 Mar 202411.8811.8811.8811.8811.23-
05 Mar 202411.7911.7911.7911.7911.15-
04 Mar 202411.9811.9811.9811.9811.33-
01 Mar 202411.9711.9711.9711.9711.32-
29 Feb 202411.6511.6511.6511.6511.02-
28 Feb 202412.0212.0211.6911.6911.05468
27 Feb 202411.9511.9511.9511.9511.30-
26 Feb 202412.1812.1812.1812.1811.5166
23 Feb 202412.0012.0012.0012.0011.34-
22 Feb 202411.9111.9111.9111.9111.26-
21 Feb 202412.0312.0312.0312.0311.37-
20 Feb 202412.2312.2312.2312.2311.56-
19 Feb 202412.2412.2412.2412.2411.57-
16 Feb 202412.2612.2612.2612.2611.59-
15 Feb 202411.7211.7211.7211.7211.08-
14 Feb 202412.5112.5112.5112.5111.83-
13 Feb 202413.2313.2313.2313.2312.51-
12 Feb 202412.9012.9012.9012.9012.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...