Crown Castle Inc. (8CW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 109 |
| 13 May 2024 | 92.30 | 92.53 | 92.30 | 92.53 | 92.53 | 109 |
| 10 May 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
| 09 May 2024 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | - |
| 08 May 2024 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | - |
| 07 May 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| 06 May 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| 03 May 2024 | 89.84 | 90.27 | 89.84 | 90.27 | 90.27 | 100 |
| 02 May 2024 | 88.97 | 89.19 | 88.97 | 89.19 | 89.19 | 50 |
| 30 Apr 2024 | 88.96 | 88.96 | 88.96 | 88.96 | 88.96 | - |
| 29 Apr 2024 | 87.23 | 88.10 | 87.23 | 88.10 | 88.10 | 36 |
| 26 Apr 2024 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | - |
| 25 Apr 2024 | 88.55 | 88.88 | 88.40 | 88.40 | 88.40 | 200 |
| 24 Apr 2024 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | - |
| 23 Apr 2024 | 89.15 | 89.15 | 88.92 | 88.92 | 88.92 | 30 |
| 22 Apr 2024 | 89.37 | 89.41 | 89.37 | 89.41 | 89.41 | 50 |
| 19 Apr 2024 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | - |
| 18 Apr 2024 | 87.70 | 88.85 | 87.70 | 88.85 | 88.85 | 170 |
| 17 Apr 2024 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | - |
| 16 Apr 2024 | 89.91 | 90.44 | 89.85 | 89.85 | 89.85 | 120 |
| 15 Apr 2024 | 90.81 | 90.81 | 90.81 | 90.81 | 90.81 | - |
| 12 Apr 2024 | 90.77 | 91.03 | 90.77 | 91.03 | 91.03 | 140 |
| 11 Apr 2024 | 90.87 | 91.05 | 90.87 | 91.05 | 91.05 | 9 |
| 10 Apr 2024 | 93.93 | 93.93 | 91.99 | 91.99 | 91.99 | 15 |
| 09 Apr 2024 | 92.18 | 93.63 | 92.00 | 93.63 | 93.63 | 201 |
| 08 Apr 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.85 | - |
| 05 Apr 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| 04 Apr 2024 | 94.21 | 94.99 | 94.21 | 94.99 | 94.99 | 100 |
| 03 Apr 2024 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
| 02 Apr 2024 | 97.01 | 97.31 | 97.01 | 97.18 | 97.18 | 52 |
| 28 Mar 2024 | 97.34 | 97.34 | 97.14 | 97.14 | 97.14 | 20 |
| 27 Mar 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | - |
| 26 Mar 2024 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
| 25 Mar 2024 | 94.84 | 94.98 | 94.84 | 94.98 | 94.98 | 75 |
| 22 Mar 2024 | 95.34 | 95.34 | 95.02 | 95.02 | 95.02 | 20 |
| 21 Mar 2024 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
| 20 Mar 2024 | 96.02 | 96.02 | 96.02 | 96.02 | 96.02 | - |
| 19 Mar 2024 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | 15 |
| 18 Mar 2024 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | 50 |
| 15 Mar 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 97.42 | - |
| 14 Mar 2024 | 99.18 | 99.22 | 99.18 | 99.22 | 99.22 | 30 |
| 14 Mar 2024 | 1.565 Dividend | |||||
| 13 Mar 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 99.84 | - |
| 12 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.07 | - |
| 11 Mar 2024 | 103.00 | 103.40 | 102.90 | 103.40 | 101.80 | 39 |
| 08 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 100.23 | - |
| 07 Mar 2024 | 102.55 | 102.55 | 102.20 | 102.20 | 100.62 | 40 |
| 06 Mar 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 101.07 | - |
| 05 Mar 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.00 | - |
| 04 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 100.62 | 70 |
| 01 Mar 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 100.08 | - |
| 29 Feb 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 98.51 | - |
| 28 Feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 95.94 | - |
| 27 Feb 2024 | 97.44 | 97.80 | 97.44 | 97.80 | 96.29 | 70 |
| 26 Feb 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 98.90 | 25 |
| 23 Feb 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 98.10 | - |
| 22 Feb 2024 | 99.56 | 99.56 | 99.48 | 99.48 | 97.94 | 8 |
| 21 Feb 2024 | 100.55 | 100.55 | 99.66 | 99.66 | 98.12 | 10 |
| 20 Feb 2024 | 100.20 | 100.20 | 99.94 | 99.94 | 98.40 | 67 |
| 19 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 98.70 | - |
| 16 Feb 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 98.65 | - |
| 15 Feb 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 97.00 | - |
| 14 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 96.59 | - |
| 13 Feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 98.95 | 30 |
| 12 Feb 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 98.70 | - |
| 09 Feb 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 98.08 | - |
| 08 Feb 2024 | 98.96 | 99.04 | 98.96 | 99.04 | 97.51 | 25 |
| 07 Feb 2024 | 99.92 | 99.92 | 99.92 | 99.92 | 98.38 | - |
| 06 Feb 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 96.59 | - |
| 05 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 98.60 | - |
| 02 Feb 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 100.67 | - |
| 01 Feb 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 98.60 | - |
| 31 Jan 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 98.12 | - |
| 30 Jan 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 99.00 | - |
| 29 Jan 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 98.70 | 13 |
| 26 Jan 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 100.38 | - |
| 25 Jan 2024 | 97.68 | 101.15 | 97.68 | 101.10 | 99.54 | 258 |
| 24 Jan 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 97.83 | - |
| 23 Jan 2024 | 99.54 | 100.90 | 99.54 | 100.90 | 99.34 | - |
| 22 Jan 2024 | 99.00 | 99.10 | 99.00 | 99.10 | 97.57 | 50 |
| 19 Jan 2024 | 98.96 | 98.96 | 98.96 | 98.96 | 97.43 | - |
| 18 Jan 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 97.87 | - |
| 17 Jan 2024 | 101.65 | 101.65 | 100.75 | 100.75 | 99.20 | 18 |
| 16 Jan 2024 | 102.05 | 102.70 | 102.05 | 102.70 | 101.11 | - |
| 15 Jan 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 101.41 | - |
| 12 Jan 2024 | 102.50 | 103.00 | 102.50 | 103.00 | 101.41 | 91 |
| 11 Jan 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 101.61 | 180 |
| 10 Jan 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 102.25 | - |
| 09 Jan 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 102.89 | - |
| 08 Jan 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.00 | - |
| 05 Jan 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 102.49 | - |
| 04 Jan 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 102.15 | - |
| 03 Jan 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 104.56 | - |
| 02 Jan 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 102.69 | - |
| 29 Dec 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 103.18 | - |
| 28 Dec 2023 | 104.30 | 104.55 | 104.30 | 104.55 | 102.94 | 250 |
| 27 Dec 2023 | 104.45 | 104.45 | 104.45 | 104.45 | 102.84 | - |
| 22 Dec 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 102.39 | - |
| 21 Dec 2023 | 104.60 | 104.60 | 104.60 | 104.60 | 102.99 | - |
| 20 Dec 2023 | 103.85 | 103.85 | 103.85 | 103.85 | 102.25 | - |
| *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.