UK markets open in 2 hours 7 minutes

Carclo plc (C1Y.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2000-0.0040 (-1.96%)
At close: 08:20AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.20000.20000.20000.20000.2000-
24 Jun 20240.20400.20400.20400.20400.2040-
21 Jun 20240.20400.20400.20400.20400.2040-
20 Jun 20240.20200.20200.20200.20200.2020-
19 Jun 20240.20400.20400.20400.20400.2040-
18 Jun 20240.20400.20400.20400.20400.2040-
17 Jun 20240.20200.20200.20200.20200.2020-
14 Jun 20240.20200.20200.20200.20200.2020-
13 Jun 20240.20200.20200.20200.20200.2020-
12 Jun 20240.20400.20400.20400.20400.2040-
11 Jun 20240.19800.19800.19800.19800.1980-
10 Jun 20240.19100.19100.19100.19100.1910-
07 Jun 20240.15900.17400.15900.17400.1740455
06 Jun 20240.14700.14700.14700.14700.1470-
05 Jun 20240.14700.14700.14700.14700.1470-
04 Jun 20240.14700.14700.14700.14700.1470-
03 Jun 20240.14700.14700.14700.14700.1470-
31 May 20240.14700.14700.14700.14700.1470-
30 May 20240.14000.14000.14000.14000.1400-
29 May 20240.14400.14400.14400.14400.1440-
28 May 20240.13900.13900.13900.13900.1390-
27 May 20240.13900.13900.13900.13900.1390-
24 May 20240.13900.13900.13900.13900.1390-
23 May 20240.13900.13900.13900.13900.1390-
22 May 20240.14400.14400.14400.14400.1440-
21 May 20240.14900.14900.14900.14900.1490100
20 May 20240.14200.14200.14200.14200.1420-
17 May 20240.14600.14600.14600.14600.1460-
16 May 20240.14400.14400.14400.14400.1440-
15 May 20240.12800.12800.12800.12800.1280-
14 May 20240.12300.12300.12300.12300.1230-
13 May 20240.12400.12400.12400.12400.1240-
10 May 20240.11600.11600.11600.11600.1160-
09 May 20240.12100.12100.12100.12100.1210-
08 May 20240.11300.11300.11300.11300.1130-
07 May 20240.11800.11800.11800.11800.1180-
06 May 20240.11800.11800.11800.11800.1180-
03 May 20240.13100.13100.13100.13100.1310-
02 May 20240.12900.12900.12900.12900.1290-
30 Apr 20240.12900.13000.12900.13000.130050
29 Apr 20240.12900.12900.12700.12700.127020,200
26 Apr 20240.06850.06850.06850.06850.0685-
25 Apr 20240.07400.07400.07400.07400.0740-
24 Apr 20240.07400.07400.07400.07400.0740-
23 Apr 20240.07850.07850.07850.07850.0785-
22 Apr 20240.07350.07350.07350.07350.0735-
19 Apr 20240.06850.06850.06850.06850.0685-
18 Apr 20240.06850.06850.06850.06850.0685-
17 Apr 20240.07150.07150.07150.07150.0715-
16 Apr 20240.06900.06900.06900.06900.0690-
15 Apr 20240.06800.06800.06800.06800.0680-
12 Apr 20240.06900.06900.06900.06900.0690-
11 Apr 20240.07200.07200.07200.07200.0720-
10 Apr 20240.07200.07200.07200.07200.0720-
09 Apr 20240.07400.07400.07400.07400.0740-
08 Apr 20240.06950.06950.06950.06950.0695-
05 Apr 20240.07350.07350.07350.07350.0735-
04 Apr 20240.07200.07200.07200.07200.0720-
03 Apr 20240.09000.09000.09000.09000.09001,000
02 Apr 20240.07400.07400.07400.07400.0740-
28 Mar 20240.07350.07350.07350.07350.0735-
27 Mar 20240.07400.07400.07400.07400.0740-
26 Mar 20240.07400.07400.07400.07400.0740-
25 Mar 20240.07950.07950.07950.07950.0795-
22 Mar 20240.08050.08050.08050.08050.0805-
21 Mar 20240.08100.08100.08100.08100.0810-
20 Mar 20240.07600.07600.07600.07600.0760-
19 Mar 20240.07600.10600.07600.10600.1060455
18 Mar 20240.07150.07150.07150.07150.0715-
15 Mar 20240.07150.07150.07150.07150.0715-
14 Mar 20240.07900.07900.07900.07900.0790-
13 Mar 20240.07950.07950.07950.07950.0795-
12 Mar 20240.08050.08050.08050.08050.0805-
11 Mar 20240.08300.08300.08300.08300.0830-
08 Mar 20240.07400.07400.07400.07400.0740-
07 Mar 20240.07400.07400.07400.07400.0740-
06 Mar 20240.08000.08000.08000.08000.0800-
05 Mar 20240.07700.07700.07700.07700.0770-
04 Mar 20240.07550.07550.07550.07550.0755-
01 Mar 20240.08150.08150.08150.08150.0815-
29 Feb 20240.08350.08350.08350.08350.0835-
28 Feb 20240.08300.08300.08300.08300.0830-
27 Feb 20240.08350.08350.08350.08350.0835-
26 Feb 20240.08350.08350.08350.08350.0835-
23 Feb 20240.08200.08200.08200.08200.0820-
22 Feb 20240.08100.08100.08100.08100.0810-
21 Feb 20240.08350.08350.08350.08350.0835-
20 Feb 20240.08300.08300.08300.08300.0830-
19 Feb 20240.08250.08250.08250.08250.0825-
16 Feb 20240.08750.08750.08750.08750.0875-
15 Feb 20240.08800.08800.08800.08800.0880-
14 Feb 20240.08750.08750.08750.08750.0875-
13 Feb 20240.08850.08850.08850.08850.0885-
12 Feb 20240.08450.08450.08450.08450.0845-
09 Feb 20240.08800.08800.08800.08800.0880-
08 Feb 20240.08800.08800.08800.08800.0880-
07 Feb 20240.08800.08800.08800.08800.0880-
06 Feb 20240.08750.08750.08750.08750.0875-
05 Feb 20240.08800.08800.08800.08800.0880-
02 Feb 20240.08650.08650.08650.08650.0865-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...