UK Markets close in 2 hrs 29 mins

Crest Nicholson Holdings plc (C38.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
3.4600-0.0600 (-1.70%)
As of 8:09AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20213.46003.46003.46003.46003.4600580
21 Jan 20213.52003.52003.52003.52003.5200-
20 Jan 20213.46003.46003.46003.46003.4600-
19 Jan 20213.46003.46003.46003.46003.4600-
18 Jan 20213.42003.42003.42003.42003.4200-
15 Jan 20213.46003.46003.46003.46003.4600-
14 Jan 20213.36003.36003.36003.36003.3600-
13 Jan 20213.44003.44003.44003.44003.4400-
12 Jan 20213.46003.50003.46003.50003.5000-
11 Jan 20213.54803.54803.54803.54803.5480-
08 Jan 20213.35603.35603.35603.35603.3560-
07 Jan 20213.37403.37403.37403.37403.3740-
06 Jan 20213.42003.42003.42003.42003.4200-
05 Jan 20213.37803.37803.37803.37803.3780-
04 Jan 20213.61403.61403.61403.61403.6140-
30 Dec 20203.57203.57203.57203.57203.5720-
29 Dec 20203.62803.62803.62803.62803.6280-
28 Dec 20203.63203.63203.63203.63203.6320-
23 Dec 20203.36203.36203.36203.36203.3620-
22 Dec 20203.28403.28403.28403.28403.2840-
21 Dec 20203.36203.36203.36203.36203.3620-
18 Dec 20203.43803.43803.43803.43803.4380-
17 Dec 20203.42803.42803.42803.42803.4280-
16 Dec 20203.34003.34003.34003.34003.3400-
15 Dec 20203.22603.22603.22603.22603.2260-
14 Dec 20203.07803.07803.07803.07803.0780-
11 Dec 20203.08803.11203.08803.11203.1120-
10 Dec 20203.39203.39203.39203.39203.3920-
09 Dec 20203.33603.33603.33603.33603.3360-
08 Dec 20203.38803.38803.38003.38003.3800-
07 Dec 20203.38803.38803.38803.38803.3880-
04 Dec 20203.59403.59403.59403.59403.5940-
03 Dec 20203.45003.45003.45003.45003.4500-
02 Dec 20203.49203.49203.49203.49203.4920-
01 Dec 20203.26203.26203.26203.26203.2620-
30 Nov 20203.36403.36403.36403.36403.3640-
27 Nov 20203.35003.35003.35003.35003.3500-
26 Nov 20203.46203.46203.46203.46203.4620-
25 Nov 20203.52603.52603.52603.52603.5260-
24 Nov 20203.55003.55003.55003.55003.5500-
23 Nov 20203.44403.54603.44403.54603.5460400
20 Nov 20203.51003.51003.50603.50603.5060580
19 Nov 20203.58403.58403.58403.58403.5840-
18 Nov 20203.48803.48803.48803.48803.4880-
17 Nov 20203.53603.53603.53603.53603.5360-
16 Nov 20203.43403.43403.43403.43403.4340-
13 Nov 20203.33003.33003.33003.33003.3300-
12 Nov 20203.44803.44803.44803.44803.4480-
11 Nov 20203.32203.32203.32203.32203.3220-
10 Nov 20203.24603.24603.24603.24603.2460-
09 Nov 20202.89002.89002.89002.89002.8900-
06 Nov 20202.86602.86602.86602.86602.8660-
05 Nov 20202.91602.91602.91602.91602.9160-
04 Nov 20202.81202.81202.81202.81202.8120-
03 Nov 20202.41402.41402.41402.41402.4140-
02 Nov 20202.42202.42202.42202.42202.4220-
30 Oct 20202.40802.40802.40802.40802.4080-
29 Oct 20202.41802.41802.41802.41802.4180-
28 Oct 20202.38002.38002.38002.38002.3800-
27 Oct 20202.60402.60402.60402.60402.6040-
26 Oct 20202.69602.69602.69402.69402.6940950
23 Oct 20202.69402.69402.69402.69402.6940-
22 Oct 20202.63202.63202.63202.63202.6320-
21 Oct 20202.58602.58602.58602.58602.5860-
20 Oct 20202.61802.61802.61802.61802.6180-
19 Oct 20202.60202.60202.60202.60202.6020-
16 Oct 20202.65002.65002.65002.65002.6500-
15 Oct 20202.62202.62202.62202.62202.6220-
14 Oct 20202.61402.61402.61402.61402.6140-
13 Oct 20202.63802.63802.63802.63802.6380-
12 Oct 20202.70402.70402.70402.70402.7040-
09 Oct 20202.64602.64602.64602.64602.6460-
08 Oct 20202.41602.62402.41602.62402.6240400
07 Oct 20202.38002.38002.38002.38002.3800-
06 Oct 20202.25602.25602.25602.25602.2560-
05 Oct 20202.18002.18002.18002.18002.1800-
02 Oct 20202.16002.16202.16002.16202.1620-
01 Oct 20202.19402.19402.17402.17402.1740-
30 Sep 20202.10802.10802.10802.10802.1080-
29 Sep 20202.12402.12402.12402.12402.1240-
28 Sep 20201.97601.97601.97601.97601.9760-
25 Sep 20201.95901.95901.95501.95501.9550460
24 Sep 20201.88101.88101.88101.88101.8810-
23 Sep 20201.79701.79701.79701.79701.7970-
22 Sep 20201.81501.81501.81501.81501.8150-
21 Sep 20202.06202.06202.06202.06202.0620-
18 Sep 2020------
17 Sep 20202.20202.20202.20202.20202.2020-
16 Sep 20202.16602.16602.16602.16602.1660-
15 Sep 20202.10802.10802.10802.10802.1080-
14 Sep 20202.15002.15002.15002.15002.1500-
11 Sep 20202.20402.20402.20402.20402.2040-
10 Sep 20202.18802.18802.18802.18802.1880-
09 Sep 20202.18802.18802.18802.18802.1880-
08 Sep 20202.30202.30202.30202.30202.3020-
07 Sep 20202.11602.11602.11602.11602.1160-
04 Sep 20202.16602.16602.16602.16602.1660-
03 Sep 20202.25202.25202.25202.25202.2520-
02 Sep 20202.13202.13202.13202.13202.1320-
01 Sep 20202.20402.20402.18802.18802.1880335
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...