C38.F - Crest Nicholson Holdings plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20205.595.595.595.595.59150
25 Feb 20205.915.915.915.915.91-
24 Feb 20206.166.166.166.166.16-
21 Feb 20206.136.136.136.136.13-
20 Feb 20206.176.176.176.176.17-
19 Feb 20206.116.116.116.116.11-
18 Feb 20206.136.136.136.136.13-
17 Feb 20206.326.326.326.326.32150
14 Feb 20206.116.116.116.116.11-
13 Feb 20205.995.995.995.995.99-
12 Feb 20205.885.885.885.885.88-
11 Feb 20205.825.825.825.825.82-
10 Feb 20205.805.805.805.805.80-
07 Feb 20205.875.875.875.875.87-
06 Feb 20205.995.995.995.995.99-
05 Feb 20206.066.066.066.066.06-
04 Feb 20205.845.845.845.845.84-
03 Feb 20205.905.905.875.875.87945
31 Jan 20205.915.915.915.915.91-
30 Jan 20205.825.825.825.825.82-
29 Jan 20205.555.915.555.915.91180
28 Jan 20205.185.475.185.475.47600
27 Jan 20205.255.255.255.255.25-
24 Jan 20205.255.255.255.255.25-
23 Jan 20205.245.245.245.245.24-
22 Jan 20205.165.165.165.165.16-
21 Jan 20205.185.185.185.185.18-
20 Jan 20205.145.145.145.145.14-
17 Jan 20205.085.085.085.085.08-
16 Jan 20205.105.105.105.105.10-
15 Jan 20205.035.035.035.035.03-
14 Jan 20204.974.974.974.974.97-
13 Jan 20204.934.934.934.934.93190
10 Jan 20205.025.025.025.025.02-
09 Jan 20205.025.055.025.055.05-
08 Jan 20205.095.095.095.095.09-
07 Jan 20205.045.045.045.045.04-
06 Jan 20205.055.055.055.055.05-
03 Jan 20205.125.125.125.125.12-
02 Jan 20205.065.065.065.065.06-
30 Dec 20195.095.095.095.095.09-
27 Dec 20195.085.085.085.085.08-
23 Dec 20194.924.924.924.924.92-
20 Dec 20194.954.954.954.954.95-
19 Dec 20194.924.984.924.984.98400
18 Dec 20194.934.934.934.934.93-
17 Dec 20195.265.265.265.265.26-
16 Dec 20195.195.325.195.325.32-
13 Dec 20194.785.264.785.265.2613,500
12 Dec 20194.754.754.754.754.75-
11 Dec 20194.764.764.764.764.76-
10 Dec 20194.794.814.794.814.81-
09 Dec 20194.634.634.634.634.63-
06 Dec 20194.614.644.614.644.6415
05 Dec 20194.504.504.504.504.50-
04 Dec 20194.444.444.444.444.44-
03 Dec 20194.424.424.424.424.42-
02 Dec 20194.484.484.484.484.48-
29 Nov 20194.544.544.544.544.54-
28 Nov 20194.494.494.494.494.49-
27 Nov 20194.384.384.384.384.38-
26 Nov 20194.364.364.364.364.36-
25 Nov 20194.294.324.294.324.32-
22 Nov 20194.254.254.254.254.25-
21 Nov 20194.274.274.274.274.27-
20 Nov 20194.244.244.244.244.24-
19 Nov 20194.234.234.234.234.23-
18 Nov 20194.244.384.244.294.29114
15 Nov 20194.144.144.144.144.14-
14 Nov 20194.154.214.154.214.21-
13 Nov 20194.194.194.194.194.19-
12 Nov 20194.214.214.214.214.21-
11 Nov 20194.104.104.104.104.10-
08 Nov 20194.204.204.204.204.20-
07 Nov 20194.214.214.214.214.21-
06 Nov 20194.294.294.294.294.29-
05 Nov 20194.234.234.234.234.23-
04 Nov 20194.364.364.304.304.30-
01 Nov 20194.374.374.374.374.37-
31 Oct 20194.664.664.664.664.66-
30 Oct 20194.714.714.714.714.71-
29 Oct 20194.774.774.774.774.77-
28 Oct 20194.754.834.754.834.83-
25 Oct 20194.764.764.764.764.76-
24 Oct 20194.964.964.964.964.96-
23 Oct 20194.934.934.934.934.93-
22 Oct 20194.984.994.984.994.991,607
21 Oct 20194.914.914.914.914.91-
18 Oct 20194.884.884.884.884.88-
17 Oct 20194.774.774.774.774.77-
16 Oct 20194.794.794.794.794.79-
15 Oct 20194.694.694.584.584.58-
14 Oct 20194.524.524.524.524.52-
11 Oct 20194.044.484.044.484.488
10 Oct 20193.883.883.883.883.88-
09 Oct 20193.933.933.933.933.93-
08 Oct 20194.144.144.004.004.00-
07 Oct 20194.064.064.064.064.06-
04 Oct 20194.054.054.054.054.05-
02 Oct 20194.204.204.204.204.20-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more