C38.F - Crest Nicholson Holdings plc
Frankfurt - Frankfurt Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2020 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 190 |
| 23 Jan 2020 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 22 Jan 2020 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 21 Jan 2020 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 20 Jan 2020 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 17 Jan 2020 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 16 Jan 2020 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 15 Jan 2020 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 14 Jan 2020 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 13 Jan 2020 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 190 |
| 10 Jan 2020 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 09 Jan 2020 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | - |
| 08 Jan 2020 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 07 Jan 2020 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| 06 Jan 2020 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 03 Jan 2020 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 02 Jan 2020 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 30 Dec 2019 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 27 Dec 2019 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 23 Dec 2019 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 20 Dec 2019 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| 19 Dec 2019 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | 400 |
| 18 Dec 2019 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 17 Dec 2019 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 16 Dec 2019 | 5.19 | 5.32 | 5.19 | 5.32 | 5.32 | - |
| 13 Dec 2019 | 4.78 | 5.26 | 4.78 | 5.26 | 5.26 | 13,500 |
| 12 Dec 2019 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| 11 Dec 2019 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 10 Dec 2019 | 4.79 | 4.81 | 4.79 | 4.81 | 4.81 | - |
| 09 Dec 2019 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| 06 Dec 2019 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | 15 |
| 05 Dec 2019 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| 04 Dec 2019 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 03 Dec 2019 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 02 Dec 2019 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 29 Nov 2019 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 28 Nov 2019 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 27 Nov 2019 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 26 Nov 2019 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| 25 Nov 2019 | 4.29 | 4.32 | 4.29 | 4.32 | 4.32 | - |
| 22 Nov 2019 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| 21 Nov 2019 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 20 Nov 2019 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| 19 Nov 2019 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 18 Nov 2019 | 4.24 | 4.38 | 4.24 | 4.29 | 4.29 | 114 |
| 15 Nov 2019 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - |
| 14 Nov 2019 | 4.15 | 4.21 | 4.15 | 4.21 | 4.21 | - |
| 13 Nov 2019 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - |
| 12 Nov 2019 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 11 Nov 2019 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - |
| 08 Nov 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 07 Nov 2019 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 06 Nov 2019 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 05 Nov 2019 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - |
| 04 Nov 2019 | 4.36 | 4.36 | 4.30 | 4.30 | 4.30 | - |
| 01 Nov 2019 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| 31 Oct 2019 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 30 Oct 2019 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 29 Oct 2019 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 28 Oct 2019 | 4.75 | 4.83 | 4.75 | 4.83 | 4.83 | - |
| 25 Oct 2019 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 24 Oct 2019 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 23 Oct 2019 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 22 Oct 2019 | 4.98 | 4.99 | 4.98 | 4.99 | 4.99 | 1,607 |
| 21 Oct 2019 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 18 Oct 2019 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 17 Oct 2019 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| 16 Oct 2019 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | - |
| 15 Oct 2019 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | - |
| 14 Oct 2019 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 11 Oct 2019 | 4.04 | 4.48 | 4.04 | 4.48 | 4.48 | 8 |
| 10 Oct 2019 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 09 Oct 2019 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 08 Oct 2019 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | - |
| 07 Oct 2019 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| 04 Oct 2019 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| 02 Oct 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 01 Oct 2019 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | 380 |
| 30 Sep 2019 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | - |
| 27 Sep 2019 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - |
| 26 Sep 2019 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 25 Sep 2019 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | 500 |
| 24 Sep 2019 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 23 Sep 2019 | 4.21 | 4.30 | 4.21 | 4.30 | 4.30 | - |
| 20 Sep 2019 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 19 Sep 2019 | 4.17 | 4.20 | 4.17 | 4.20 | 4.20 | - |
| 19 Sep 2019 | 0.112 Dividend | |||||
| 18 Sep 2019 | 4.28 | 4.28 | 4.28 | 4.28 | 4.17 | - |
| 17 Sep 2019 | 4.36 | 4.36 | 4.36 | 4.36 | 4.25 | - |
| 16 Sep 2019 | 4.39 | 4.39 | 4.39 | 4.39 | 4.28 | - |
| 13 Sep 2019 | 4.12 | 4.34 | 4.12 | 4.34 | 4.22 | 2,400 |
| 12 Sep 2019 | 4.23 | 4.23 | 4.23 | 4.23 | 4.12 | - |
| 11 Sep 2019 | 4.14 | 4.26 | 4.14 | 4.24 | 4.13 | - |
| 10 Sep 2019 | 3.96 | 3.96 | 3.96 | 3.96 | 3.86 | - |
| 09 Sep 2019 | 3.91 | 3.96 | 3.91 | 3.96 | 3.85 | - |
| 06 Sep 2019 | 3.93 | 3.97 | 3.93 | 3.97 | 3.86 | - |
| 05 Sep 2019 | 3.89 | 3.89 | 3.88 | 3.88 | 3.78 | 605 |
| 04 Sep 2019 | 3.82 | 3.82 | 3.82 | 3.82 | 3.72 | - |
| 03 Sep 2019 | 3.83 | 3.83 | 3.78 | 3.78 | 3.68 | 1,000 |
| 02 Sep 2019 | 3.80 | 3.80 | 3.80 | 3.80 | 3.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...