UK markets close in 39 minutes

Cairo Mezz Plc (6H3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.4080+0.0080 (+2.00%)
As of 08:05AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20240.40800.40800.40800.40800.40804,167
10 May 20240.43500.45000.40000.40000.40004,167
09 May 20240.34200.40200.34200.40200.402023
08 May 20240.34200.43000.34200.43000.430025,511
07 May 20240.34200.35000.34200.35000.35005
06 May 20240.34200.34200.34200.34200.3420-
03 May 20240.31300.31300.31300.31300.3130-
02 May 20240.31300.32000.31300.32000.3200211
30 Apr 20240.31900.31900.31900.31900.3190-
29 Apr 20240.32600.32600.31300.31300.31303,000
26 Apr 20240.32100.32800.32100.32700.3270141
25 Apr 20240.33000.33000.32800.32800.32802
24 Apr 20240.33100.33100.32500.32500.325024
23 Apr 20240.33600.33600.33600.33600.3360-
22 Apr 20240.31600.33600.31600.33600.3360658
19 Apr 20240.30000.30000.30000.30000.3000-
18 Apr 20240.29800.36900.29800.36900.36903,967
17 Apr 20240.28100.32000.28100.32000.32002,500
16 Apr 20240.28000.28000.28000.28000.28004,000
15 Apr 20240.25600.25600.25600.25600.2560-
12 Apr 20240.28500.28600.28500.28500.28508,583
11 Apr 20240.27400.27600.27400.27600.2760125
10 Apr 20240.29200.29200.29200.29200.2920-
09 Apr 20240.27600.27600.27600.27600.2760-
08 Apr 20240.26000.26000.26000.26000.2600-
05 Apr 20240.26000.26000.22600.22600.22608,199
04 Apr 20240.26000.26000.26000.26000.2600-
03 Apr 20240.26000.26000.26000.26000.2600-
02 Apr 20240.26000.26000.26000.26000.2600-
28 Mar 20240.26000.26000.26000.26000.2600-
27 Mar 20240.28500.28500.28500.28500.285010,000
26 Mar 20240.28500.28500.28500.28500.2850-
25 Mar 20240.28600.28600.28600.28600.286020
22 Mar 20240.26900.29000.26900.29000.2900749
21 Mar 20240.26900.26900.26900.26900.2690-
20 Mar 20240.26900.27000.26900.27000.270024
19 Mar 20240.26800.26800.26000.26000.26004
18 Mar 20240.26800.26800.26800.26800.2680-
15 Mar 20240.29200.29200.29200.29200.2920-
14 Mar 20240.30000.30000.30000.30000.3000-
13 Mar 20240.29600.29600.29600.29600.2960208
12 Mar 20240.28800.28800.28800.28800.2880-
11 Mar 20240.31000.31000.28800.28800.28807,605
08 Mar 20240.31000.31100.31000.31100.3110258
07 Mar 20240.31000.31000.31000.31000.3100-
06 Mar 20240.31300.31300.31100.31100.311041
05 Mar 20240.31000.31300.31000.31300.31301,100
04 Mar 20240.32000.32000.32000.32000.320037
01 Mar 20240.31500.34000.31500.34000.3400454
29 Feb 20240.31600.32000.31100.32000.3200666
28 Feb 20240.31700.31700.31700.31700.3170-
27 Feb 20240.31000.36800.31000.36600.36603,808
26 Feb 20240.27900.31100.27900.31100.31102,989
23 Feb 20240.27900.27900.27900.27900.2790-
22 Feb 20240.31000.31000.31000.31000.310020,000
21 Feb 20240.33000.33000.33000.33000.3300-
20 Feb 20240.33700.33700.31000.33200.33207,858
19 Feb 20240.34300.34300.34300.34300.3430-
16 Feb 20240.35600.35600.35600.35600.3560-
15 Feb 20240.32000.34800.31900.31900.31905,916
14 Feb 20240.34000.34000.34000.34000.3400-
13 Feb 20240.34400.34400.32000.32800.328053,500
12 Feb 20240.38000.38000.38000.38000.38005,000
09 Feb 20240.39000.39000.39000.39000.390010,150
08 Feb 20240.40400.40400.39200.39200.392010,416
07 Feb 20240.41200.41200.39200.39200.39203,319
06 Feb 20240.37400.42000.37400.39200.392020,493
05 Feb 20240.33900.39600.33000.39600.3960583
02 Feb 20240.30300.30300.30300.30300.3030-
01 Feb 20240.28000.28000.28000.28000.28002,500
31 Jan 20240.29000.29000.29000.29000.2900-
30 Jan 20240.28000.28000.28000.28000.28005,845
29 Jan 20240.20300.28000.20300.28000.28006,682
26 Jan 20240.15900.15900.15900.15900.1590-
25 Jan 20240.16700.16700.16700.16700.167011
24 Jan 20240.17600.22000.17600.22000.22004,783
23 Jan 20240.17600.22000.17600.22000.22009,166
22 Jan 20240.15400.15400.12100.12100.121016
19 Jan 20240.15000.15000.15000.15000.1500-
18 Jan 20240.16650.16650.15050.15050.150525
17 Jan 20240.16950.16950.16950.16950.1695-
16 Jan 20240.15950.15950.15950.15950.1595-
15 Jan 20240.14300.16000.14300.16000.1600448
12 Jan 20240.14550.14550.14550.14550.1455-
11 Jan 20240.14400.14400.14400.14400.1440-
10 Jan 20240.15150.15150.15150.15150.1515-
09 Jan 20240.15500.15500.15000.15000.1500166
08 Jan 20240.16700.16700.16700.16700.1670-
05 Jan 20240.16850.17700.16850.17700.1770628
04 Jan 20240.17750.19000.17750.17800.178027
03 Jan 20240.17500.17500.17500.17500.1750-
02 Jan 20240.16450.16450.16450.16450.1645-
29 Dec 20230.15300.15300.15300.15300.15305
28 Dec 20230.13750.13750.13750.13750.1375-
27 Dec 20230.12350.15200.12350.15200.152010,533
22 Dec 20230.13000.13050.13000.13050.1305666
21 Dec 20230.13650.14800.13650.14800.148015,235
20 Dec 20230.12700.12700.12700.12700.1270-
19 Dec 20230.12050.12350.12050.12350.1235100
18 Dec 20230.11350.12000.11350.12000.1200166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...