UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.20 -0.60 (-0.75%) GOLD FUTURES
2,424.10 -14.40 (-0.59%) DOW
39,839.65 +32.88 (+0.08%) Bitcoin GBP
54,875.75 +1,117.66 (+2.08%)
CDA S.A. (6LC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:29PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 5.82 | 5.96 | 5.82 | 5.88 | 5.88 | 3,250 |
| 20 May 2024 | 5.96 | 5.96 | 5.78 | 5.82 | 5.82 | - |
| 17 May 2024 | 5.74 | 5.80 | 5.74 | 5.80 | 5.80 | - |
| 16 May 2024 | 5.86 | 5.96 | 5.70 | 5.70 | 5.70 | - |
| 15 May 2024 | 6.22 | 6.22 | 5.88 | 5.88 | 5.88 | - |
| 14 May 2024 | 6.24 | 6.24 | 6.14 | 6.18 | 6.18 | - |
| 13 May 2024 | 6.06 | 6.08 | 5.96 | 6.08 | 6.08 | - |
| 10 May 2024 | 5.92 | 5.92 | 5.82 | 5.82 | 5.82 | - |
| 09 May 2024 | 5.84 | 5.90 | 5.78 | 5.90 | 5.90 | - |
| 08 May 2024 | 5.74 | 5.74 | 5.56 | 5.60 | 5.60 | - |
| 07 May 2024 | 5.76 | 5.76 | 5.58 | 5.68 | 5.68 | - |
| 06 May 2024 | 5.56 | 5.62 | 5.56 | 5.62 | 5.62 | - |
| 03 May 2024 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | - |
| 02 May 2024 | 5.68 | 5.68 | 5.56 | 5.56 | 5.56 | - |
| 30 Apr 2024 | 5.62 | 5.62 | 5.56 | 5.56 | 5.56 | - |
| 29 Apr 2024 | 5.40 | 6.50 | 5.38 | 6.20 | 6.20 | 3,250 |
| 26 Apr 2024 | 5.22 | 5.36 | 5.22 | 5.32 | 5.32 | - |
| 25 Apr 2024 | 5.36 | 5.38 | 5.34 | 5.36 | 5.36 | - |
| 24 Apr 2024 | 5.36 | 7.50 | 5.24 | 7.50 | 7.50 | 777 |
| 23 Apr 2024 | 5.08 | 5.22 | 5.08 | 5.22 | 5.22 | - |
| 22 Apr 2024 | 5.08 | 5.08 | 5.02 | 5.08 | 5.08 | - |
| 19 Apr 2024 | 5.02 | 5.06 | 5.00 | 5.06 | 5.06 | - |
| 18 Apr 2024 | 5.02 | 5.06 | 5.02 | 5.04 | 5.04 | - |
| 17 Apr 2024 | 4.97 | 5.00 | 4.96 | 5.00 | 5.00 | - |
| 16 Apr 2024 | 5.18 | 5.18 | 4.97 | 4.97 | 4.97 | - |
| 15 Apr 2024 | 5.26 | 5.26 | 4.67 | 4.67 | 4.67 | 250 |
| 12 Apr 2024 | 5.30 | 5.30 | 5.10 | 5.18 | 5.18 | - |
| 11 Apr 2024 | 4.73 | 4.99 | 4.69 | 4.99 | 4.99 | - |
| 10 Apr 2024 | 4.66 | 4.67 | 4.66 | 4.67 | 4.67 | - |
| 09 Apr 2024 | 4.72 | 4.73 | 4.65 | 4.65 | 4.65 | - |
| 08 Apr 2024 | 4.71 | 4.71 | 4.59 | 4.61 | 4.61 | - |
| 05 Apr 2024 | 4.72 | 4.72 | 4.58 | 4.71 | 4.71 | - |
| 04 Apr 2024 | 4.51 | 4.57 | 4.51 | 4.57 | 4.57 | - |
| 03 Apr 2024 | 4.69 | 4.69 | 4.59 | 4.59 | 4.59 | - |
| 02 Apr 2024 | 4.44 | 4.61 | 4.44 | 4.61 | 4.61 | - |
| 28 Mar 2024 | 4.54 | 4.54 | 4.46 | 4.52 | 4.52 | - |
| 27 Mar 2024 | 4.52 | 4.60 | 4.46 | 4.46 | 4.46 | - |
| 26 Mar 2024 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | - |
| 25 Mar 2024 | 4.60 | 4.60 | 4.50 | 4.56 | 4.56 | - |
| 22 Mar 2024 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | - |
| 21 Mar 2024 | 4.58 | 4.60 | 4.52 | 4.52 | 4.52 | - |
| 20 Mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 19 Mar 2024 | 4.66 | 4.66 | 4.54 | 4.54 | 4.54 | - |
| 18 Mar 2024 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - |
| 15 Mar 2024 | 4.82 | 4.82 | 4.60 | 4.60 | 4.60 | - |
| 14 Mar 2024 | 4.74 | 4.74 | 4.62 | 4.62 | 4.62 | - |
| 13 Mar 2024 | 4.74 | 4.74 | 4.58 | 4.66 | 4.66 | - |
| 12 Mar 2024 | 4.42 | 4.48 | 4.32 | 4.48 | 4.48 | - |
| 11 Mar 2024 | 4.28 | 4.30 | 4.24 | 4.30 | 4.30 | - |
| 08 Mar 2024 | 4.30 | 4.30 | 4.18 | 4.18 | 4.18 | - |
| 07 Mar 2024 | 4.18 | 4.26 | 4.16 | 4.26 | 4.26 | - |
| 06 Mar 2024 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | - |
| 05 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 04 Mar 2024 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | - |
| 01 Mar 2024 | 4.20 | 4.22 | 4.16 | 4.16 | 4.16 | - |
| 29 Feb 2024 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | - |
| 28 Feb 2024 | 4.30 | 4.30 | 4.16 | 4.16 | 4.16 | - |
| 27 Feb 2024 | 4.30 | 4.32 | 4.22 | 4.30 | 4.30 | - |
| 26 Feb 2024 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | - |
| 23 Feb 2024 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | - |
| 22 Feb 2024 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | - |
| 21 Feb 2024 | 4.22 | 4.22 | 4.14 | 4.14 | 4.14 | - |
| 20 Feb 2024 | 4.20 | 4.24 | 4.16 | 4.16 | 4.16 | - |
| 19 Feb 2024 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - |
| 16 Feb 2024 | 4.30 | 4.32 | 4.14 | 4.14 | 4.14 | - |
| 15 Feb 2024 | 4.16 | 4.26 | 4.14 | 4.26 | 4.26 | - |
| 14 Feb 2024 | 4.14 | 4.18 | 4.14 | 4.18 | 4.18 | - |
| 13 Feb 2024 | 4.38 | 4.38 | 4.24 | 4.24 | 4.24 | - |
| 12 Feb 2024 | 4.36 | 4.36 | 4.20 | 4.26 | 4.26 | - |
| 09 Feb 2024 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | - |
| 08 Feb 2024 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | - |
| 07 Feb 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 06 Feb 2024 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 05 Feb 2024 | 4.38 | 4.38 | 4.14 | 4.14 | 4.14 | - |
| 02 Feb 2024 | 4.10 | 4.28 | 4.10 | 4.28 | 4.28 | - |
| 01 Feb 2024 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | - |
| 31 Jan 2024 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | - |
| 30 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 29 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 26 Jan 2024 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - |
| 25 Jan 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 24 Jan 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 23 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 22 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 19 Jan 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 18 Jan 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| 17 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 16 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 15 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 12 Jan 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 11 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 10 Jan 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 09 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 08 Jan 2024 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - |
| 05 Jan 2024 | 3.88 | 4.64 | 3.88 | 4.64 | 4.64 | 360 |
| 04 Jan 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| 03 Jan 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 02 Jan 2024 | 4.52 | 4.52 | 4.30 | 4.30 | 4.30 | 250 |
| 29 Dec 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 28 Dec 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| *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.