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 |
|---|---|---|---|---|---|---|
| 06 Apr 2020 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 1.8980 | 500 |
| 03 Apr 2020 | 2.1400 | 2.1400 | 1.9400 | 1.9400 | 1.9400 | 500 |
| 02 Apr 2020 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
| 01 Apr 2020 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | 1.9320 | - |
| 31 Mar 2020 | 2.0500 | 2.0820 | 2.0500 | 2.0820 | 2.0820 | 900 |
| 30 Mar 2020 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | 2.1560 | - |
| 27 Mar 2020 | 2.2500 | 2.2500 | 2.1520 | 2.1520 | 2.1520 | - |
| 26 Mar 2020 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | 2.0920 | - |
| 25 Mar 2020 | 2.1040 | 2.1500 | 2.1040 | 2.1500 | 2.1500 | 1,570 |
| 24 Mar 2020 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| 23 Mar 2020 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 20 Mar 2020 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 19 Mar 2020 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | 2.7180 | - |
| 19 Mar 2020 | 0.218 Dividend | |||||
| 18 Mar 2020 | 3.2380 | 3.2380 | 2.8840 | 2.8840 | 2.6660 | 300 |
| 17 Mar 2020 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.1892 | - |
| 16 Mar 2020 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.3944 | - |
| 13 Mar 2020 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.6514 | - |
| 12 Mar 2020 | 4.3300 | 4.3300 | 4.1900 | 4.1900 | 3.8733 | 500 |
| 11 Mar 2020 | 4.5580 | 4.5580 | 4.5580 | 4.5580 | 4.2135 | - |
| 10 Mar 2020 | 4.5200 | 4.5980 | 4.5200 | 4.5980 | 4.2504 | 1,229 |
| 09 Mar 2020 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.3540 | - |
| 06 Mar 2020 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.5666 | - |
| 05 Mar 2020 | 5.1950 | 5.1950 | 5.0550 | 5.0550 | 4.6729 | - |
| 04 Mar 2020 | 5.2150 | 5.2150 | 5.2050 | 5.2050 | 4.8116 | - |
| 03 Mar 2020 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.6775 | - |
| 02 Mar 2020 | 5.2200 | 5.2200 | 5.0050 | 5.0050 | 4.6267 | 450 |
| 28 Feb 2020 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 4.8716 | - |
| 27 Feb 2020 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | 5.1628 | - |
| 26 Feb 2020 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.2599 | - |
| 25 Feb 2020 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 5.4586 | - |
| 24 Feb 2020 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | 5.6944 | - |
| 21 Feb 2020 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 5.6620 | - |
| 20 Feb 2020 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | 5.7036 | - |
| 19 Feb 2020 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 5.6481 | - |
| 18 Feb 2020 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | 5.6666 | - |
| 17 Feb 2020 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 5.8423 | 150 |
| 14 Feb 2020 | 6.1150 | 6.1150 | 6.1150 | 6.1150 | 5.6528 | - |
| 13 Feb 2020 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | 5.5372 | - |
| 12 Feb 2020 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.4355 | - |
| 11 Feb 2020 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 5.3847 | - |
| 10 Feb 2020 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.3616 | - |
| 07 Feb 2020 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 5.4263 | - |
| 06 Feb 2020 | 5.9950 | 5.9950 | 5.9950 | 5.9950 | 5.5418 | - |
| 05 Feb 2020 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | 5.6019 | - |
| 04 Feb 2020 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.3986 | - |
| 03 Feb 2020 | 5.9000 | 5.9000 | 5.8700 | 5.8700 | 5.4263 | 945 |
| 31 Jan 2020 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 5.4586 | - |
| 30 Jan 2020 | 5.8150 | 5.8150 | 5.8150 | 5.8150 | 5.3754 | - |
| 29 Jan 2020 | 5.5550 | 5.9100 | 5.5550 | 5.9100 | 5.4633 | 180 |
| 28 Jan 2020 | 5.1750 | 5.4750 | 5.1750 | 5.4750 | 5.0611 | 600 |
| 27 Jan 2020 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8532 | - |
| 24 Jan 2020 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 4.8532 | - |
| 23 Jan 2020 | 5.2350 | 5.2350 | 5.2350 | 5.2350 | 4.8393 | - |
| 22 Jan 2020 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 4.7746 | - |
| 21 Jan 2020 | 5.1750 | 5.1750 | 5.1750 | 5.1750 | 4.7838 | - |
| 20 Jan 2020 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 4.7515 | - |
| 17 Jan 2020 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.6960 | - |
| 16 Jan 2020 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 4.7145 | - |
| 15 Jan 2020 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.6498 | - |
| 14 Jan 2020 | 4.9680 | 4.9680 | 4.9680 | 4.9680 | 4.5925 | - |
| 13 Jan 2020 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.5573 | 190 |
| 10 Jan 2020 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 4.6405 | - |
| 09 Jan 2020 | 5.0200 | 5.0450 | 5.0200 | 5.0450 | 4.6637 | - |
| 08 Jan 2020 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.7052 | - |
| 07 Jan 2020 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.6590 | - |
| 06 Jan 2020 | 5.0450 | 5.0450 | 5.0450 | 5.0450 | 4.6637 | - |
| 03 Jan 2020 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | 4.7330 | - |
| 02 Jan 2020 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.6775 | - |
| 30 Dec 2019 | 5.0950 | 5.0950 | 5.0950 | 5.0950 | 4.7099 | - |
| 27 Dec 2019 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 4.6960 | - |
| 23 Dec 2019 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.5518 | - |
| 20 Dec 2019 | 4.9520 | 4.9520 | 4.9520 | 4.9520 | 4.5777 | - |
| 19 Dec 2019 | 4.9220 | 4.9800 | 4.9220 | 4.9800 | 4.6036 | 400 |
| 18 Dec 2019 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.5573 | - |
| 17 Dec 2019 | 5.2650 | 5.2650 | 5.2650 | 5.2650 | 4.8670 | - |
| 16 Dec 2019 | 5.1900 | 5.3150 | 5.1900 | 5.3150 | 4.9132 | - |
| 13 Dec 2019 | 4.7820 | 5.2600 | 4.7820 | 5.2600 | 4.8624 | 13,500 |
| 12 Dec 2019 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.3928 | - |
| 11 Dec 2019 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.4002 | - |
| 10 Dec 2019 | 4.7860 | 4.8100 | 4.7860 | 4.8100 | 4.4464 | - |
| 09 Dec 2019 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.2782 | - |
| 06 Dec 2019 | 4.6100 | 4.6360 | 4.6100 | 4.6360 | 4.2856 | 15 |
| 05 Dec 2019 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.1598 | - |
| 04 Dec 2019 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.1044 | - |
| 03 Dec 2019 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.0896 | - |
| 02 Dec 2019 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.1395 | - |
| 29 Nov 2019 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.1931 | - |
| 28 Nov 2019 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.1469 | - |
| 27 Nov 2019 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.0452 | - |
| 26 Nov 2019 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.0323 | - |
| 25 Nov 2019 | 4.2940 | 4.3200 | 4.2940 | 4.3200 | 3.9935 | - |
| 22 Nov 2019 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 3.9306 | - |
| 21 Nov 2019 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 3.9454 | - |
| 20 Nov 2019 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 3.9158 | - |
| 19 Nov 2019 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 3.9121 | - |
| 18 Nov 2019 | 4.2400 | 4.3820 | 4.2400 | 4.2880 | 3.9639 | 114 |
| 15 Nov 2019 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 3.8308 | - |
| 14 Nov 2019 | 4.1520 | 4.2140 | 4.1520 | 4.2140 | 3.8955 | - |
| 13 Nov 2019 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 3.8696 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.