UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.96 +0.58 (+0.74%) GOLD FUTURES
2,320.70 -3.50 (-0.15%) DOW
39,030.88 +146.62 (+0.38%) Bitcoin GBP
50,168.28 -412.67 (-0.82%)
Covivio Hotels (9FM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 07 May 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 06 May 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 03 May 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 02 May 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 30 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 29 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 26 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 25 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 24 Apr 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 23 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 22 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 19 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 18 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 17 Apr 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 17 Apr 2024 | 1.3 Dividend | |||||
| 16 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.35 | - |
| 15 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.44 | - |
| 12 Apr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 14.49 | - |
| 11 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.44 | - |
| 10 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.53 | - |
| 09 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.30 | - |
| 08 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.26 | - |
| 05 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.30 | - |
| 04 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.35 | - |
| 03 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 14.40 | - |
| 02 Apr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.21 | - |
| 28 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.30 | - |
| 27 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 14.35 | - |
| 26 Mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 14.53 | - |
| 25 Mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 14.44 | - |
| 22 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.21 | - |
| 21 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.26 | - |
| 20 Mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.12 | - |
| 19 Mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 14.26 | - |
| 18 Mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 14.30 | - |
| 15 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 14.03 | - |
| 14 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.21 | - |
| 13 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 13.98 | - |
| 12 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 14.21 | - |
| 11 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.17 | - |
| 08 Mar 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 14.17 | - |
| 07 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 14.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.