Crest Nicholson Holdings plc (C38.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.7400-0.0800 (-2.09%)
As of 8:12AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 2,000 |
| 25 Feb 2021 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 24 Feb 2021 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 23 Feb 2021 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 22 Feb 2021 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 19 Feb 2021 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 18 Feb 2021 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 17 Feb 2021 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 16 Feb 2021 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Feb 2021 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 12 Feb 2021 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | - |
| 11 Feb 2021 | 3.5800 | 3.5800 | 3.4800 | 3.4800 | 3.4800 | - |
| 10 Feb 2021 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 09 Feb 2021 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 08 Feb 2021 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 05 Feb 2021 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 04 Feb 2021 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 03 Feb 2021 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 02 Feb 2021 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 Feb 2021 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 29 Jan 2021 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 28 Jan 2021 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 27 Jan 2021 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 26 Jan 2021 | 3.4400 | 3.5600 | 3.4400 | 3.5600 | 3.5600 | 2,000 |
| 25 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 22 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 21 Jan 2021 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 20 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 19 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 18 Jan 2021 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 15 Jan 2021 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 14 Jan 2021 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 13 Jan 2021 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 12 Jan 2021 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | - |
| 11 Jan 2021 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 08 Jan 2021 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 07 Jan 2021 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | 3.3740 | - |
| 06 Jan 2021 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 05 Jan 2021 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | 3.3780 | - |
| 04 Jan 2021 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 30 Dec 2020 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 29 Dec 2020 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 28 Dec 2020 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 23 Dec 2020 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 22 Dec 2020 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | 3.2840 | - |
| 21 Dec 2020 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | - |
| 18 Dec 2020 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | 3.4380 | - |
| 17 Dec 2020 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| 16 Dec 2020 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 15 Dec 2020 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | 3.2260 | - |
| 14 Dec 2020 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | 3.0780 | - |
| 11 Dec 2020 | 3.0880 | 3.1120 | 3.0880 | 3.1120 | 3.1120 | - |
| 10 Dec 2020 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | 3.3920 | - |
| 09 Dec 2020 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 08 Dec 2020 | 3.3880 | 3.3880 | 3.3800 | 3.3800 | 3.3800 | - |
| 07 Dec 2020 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
| 04 Dec 2020 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | 3.5940 | - |
| 03 Dec 2020 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 02 Dec 2020 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 01 Dec 2020 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | - |
| 30 Nov 2020 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | 3.3640 | - |
| 27 Nov 2020 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 26 Nov 2020 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | 3.4620 | - |
| 25 Nov 2020 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| 24 Nov 2020 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 23 Nov 2020 | 3.4440 | 3.5460 | 3.4440 | 3.5460 | 3.5460 | 400 |
| 20 Nov 2020 | 3.5100 | 3.5100 | 3.5060 | 3.5060 | 3.5060 | 580 |
| 19 Nov 2020 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
| 18 Nov 2020 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | 3.4880 | - |
| 17 Nov 2020 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | 3.5360 | - |
| 16 Nov 2020 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | 3.4340 | - |
| 13 Nov 2020 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 12 Nov 2020 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | 3.4480 | - |
| 11 Nov 2020 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | 3.3220 | - |
| 10 Nov 2020 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | 3.2460 | - |
| 09 Nov 2020 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| 06 Nov 2020 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | 2.8660 | - |
| 05 Nov 2020 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | - |
| 04 Nov 2020 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | 2.8120 | - |
| 03 Nov 2020 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | 2.4140 | - |
| 02 Nov 2020 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | 2.4220 | - |
| 30 Oct 2020 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | 2.4080 | - |
| 29 Oct 2020 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
| 28 Oct 2020 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 27 Oct 2020 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | 2.6040 | - |
| 26 Oct 2020 | 2.6960 | 2.6960 | 2.6940 | 2.6940 | 2.6940 | 950 |
| 23 Oct 2020 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | 2.6940 | - |
| 22 Oct 2020 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | 2.6320 | - |
| 21 Oct 2020 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | 2.5860 | - |
| 20 Oct 2020 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | 2.6180 | - |
| 19 Oct 2020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | 2.6020 | - |
| 16 Oct 2020 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| 15 Oct 2020 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | 2.6220 | - |
| 14 Oct 2020 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | 2.6140 | - |
| 13 Oct 2020 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | 2.6380 | - |
| 12 Oct 2020 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | 2.7040 | - |
| 09 Oct 2020 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | 2.6460 | - |
| 08 Oct 2020 | 2.4160 | 2.6240 | 2.4160 | 2.6240 | 2.6240 | 400 |
| 07 Oct 2020 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 06 Oct 2020 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | 2.2560 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
