Croda International Plc (6CMB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 13 Jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| 12 Jun 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| 11 Jun 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| 10 Jun 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| 07 Jun 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 06 Jun 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 05 Jun 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 04 Jun 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 03 Jun 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 31 May 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 30 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 29 May 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| 28 May 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 27 May 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 24 May 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| 23 May 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 22 May 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 21 May 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 20 May 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 20 |
| 17 May 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 16 May 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| 15 May 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 14 May 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 13 May 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 10 May 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 09 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 08 May 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 07 May 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 06 May 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 03 May 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 02 May 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 30 Apr 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 29 Apr 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 26 Apr 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 25 Apr 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 24 Apr 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 23 Apr 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| 22 Apr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 19 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| 18 Apr 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| 18 Apr 2024 | 0.62 Dividend | |||||
| 17 Apr 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.58 | - |
| 16 Apr 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.06 | - |
| 15 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.57 | - |
| 12 Apr 2024 | 55.56 | 56.94 | 55.56 | 56.94 | 56.31 | 86 |
| 11 Apr 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.55 | - |
| 10 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.74 | - |
| 09 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.47 | - |
| 08 Apr 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.84 | - |
| 05 Apr 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.05 | - |
| 04 Apr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.43 | - |
| 03 Apr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.20 | - |
| 02 Apr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.35 | - |
| 28 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 27 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 26 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 25 Mar 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.84 | - |
| 22 Mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 21 Mar 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 20 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 19 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 18 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 15 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| 14 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 13 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| 12 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 11 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 08 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| 07 Mar 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | - |
| 06 Mar 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| 05 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| 04 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| 01 Mar 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.89 | - |
| 29 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | - |
| 28 Feb 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| 27 Feb 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| 26 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| 23 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 22 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 21 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 20 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 19 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.85 | - |
| 16 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.35 | - |
| 15 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| 14 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| 13 Feb 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| 12 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 09 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.85 | - |
| 08 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 07 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 06 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 05 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| 02 Feb 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| 01 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.89 | - |
| 31 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | - |
| 30 Jan 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| 29 Jan 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.89 | - |
| 26 Jan 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.42 | - |
| 25 Jan 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.92 | - |
| *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.