UK markets close in 5 hours 36 minutes

Cairo Mezz Plc (6H3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3990-0.0110 (-2.68%)
As of 08:02AM CEST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20240.39900.39900.39900.39900.39906,800
06 Jun 20240.40700.42000.40000.41000.41006,800
05 Jun 20240.40000.40700.40000.40700.40701,083
04 Jun 20240.41200.44900.40000.40000.40006,176
03 Jun 20240.40200.40200.40200.40200.4020-
31 May 20240.38000.38000.38000.38000.3800-
30 May 20240.37400.37400.36100.36100.3610375
29 May 20240.37800.37800.37800.37800.3780-
28 May 20240.37900.37900.37000.37000.3700125
27 May 20240.37900.37900.37900.37900.3790-
24 May 20240.37800.37800.37700.37700.37701,050
23 May 20240.40000.40000.40000.40000.40005,950
22 May 20240.40000.41900.40000.41900.4190100
21 May 20240.40000.40000.40000.40000.4000-
20 May 20240.40600.40600.40600.40600.4060-
17 May 20240.42700.42700.42700.42700.4270-
16 May 20240.43400.44000.43000.43000.4300199
15 May 20240.42100.43600.42000.42000.42001,081
14 May 20240.40700.40700.40700.40700.4070-
13 May 20240.40800.41100.40800.41100.411083
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...