Mail

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
13 Jul 2020	2.4800	2.4800	2.4800	2.4800	2.4800	400
10 Jul 2020	2.3300	2.3300	2.3300	2.3300	2.3300	-
09 Jul 2020	2.2980	2.2980	2.2980	2.2980	2.2980	-
08 Jul 2020	2.3480	2.3480	2.3480	2.3480	2.3480	-
07 Jul 2020	2.2840	2.2840	2.2840	2.2840	2.2840	-
06 Jul 2020	2.2020	2.2900	2.2020	2.2900	2.2900	50
03 Jul 2020	2.2360	2.2360	2.2360	2.2360	2.2360	-
02 Jul 2020	2.1660	2.1660	2.1660	2.1660	2.1660	-
01 Jul 2020	2.1660	2.1660	2.1660	2.1660	2.1660	-
30 Jun 2020	2.2580	2.2580	2.2580	2.2580	2.2580	-
29 Jun 2020	2.3400	2.3400	2.3400	2.3400	2.3400	-
26 Jun 2020	2.4200	2.4200	2.3940	2.3940	2.3940	-
25 Jun 2020	2.3860	2.3860	2.3860	2.3860	2.3860	-
24 Jun 2020	2.7280	2.7280	2.4040	2.4040	2.4040	-
23 Jun 2020	2.8120	2.8120	2.8120	2.8120	2.8120	-
22 Jun 2020	2.7460	2.7560	2.7460	2.7560	2.7560	-
19 Jun 2020	2.8220	2.8220	2.7980	2.7980	2.7980	-
18 Jun 2020	2.8940	2.8940	2.8940	2.8940	2.8940	-
17 Jun 2020	2.9420	2.9460	2.9420	2.9460	2.9460	-
16 Jun 2020	2.8180	2.8180	2.8180	2.8180	2.8180	-
15 Jun 2020	2.8500	2.8500	2.8500	2.8500	2.8500	-
12 Jun 2020	2.8920	2.8920	2.8920	2.8920	2.8920	-
11 Jun 2020	3.1060	3.1060	3.1060	3.1060	3.1060	-
10 Jun 2020	3.2220	3.2220	3.2220	3.2220	3.2220	-
09 Jun 2020	3.2960	3.2960	3.2960	3.2960	3.2960	-
08 Jun 2020	3.3020	3.3020	3.3020	3.3020	3.3020	-
05 Jun 2020	3.1500	3.2600	3.1500	3.2580	3.2580	400
04 Jun 2020	3.1260	3.1260	3.1260	3.1260	3.1260	-
03 Jun 2020	2.9660	3.1020	2.9660	3.1020	3.1020	-
02 Jun 2020	2.9540	2.9540	2.9540	2.9540	2.9540	-
29 May 2020	2.9540	2.9540	2.9540	2.9540	2.9540	-
28 May 2020	2.9360	2.9360	2.9360	2.9360	2.9360	-
27 May 2020	3.0160	3.0160	3.0160	3.0160	3.0160	-
26 May 2020	2.6840	2.9840	2.6840	2.9840	2.9840	-
25 May 2020	2.6820	2.6820	2.6780	2.6780	2.6780	3,000
22 May 2020	2.7200	2.7200	2.7200	2.7200	2.7200	-
21 May 2020	2.6740	2.6740	2.6740	2.6740	2.6740	-
20 May 2020	2.8100	2.8100	2.6540	2.6540	2.6540	-
19 May 2020	2.6320	2.6320	2.6320	2.6320	2.6320	-
18 May 2020	2.6580	2.6580	2.6060	2.6060	2.6060	-
15 May 2020	2.6020	2.6020	2.6020	2.6020	2.6020	-
14 May 2020	2.6060	2.6060	2.6060	2.6060	2.6060	-
13 May 2020	2.5740	2.5740	2.5740	2.5740	2.5740	-
12 May 2020	2.7560	2.7560	2.7560	2.7560	2.7560	-
11 May 2020	2.9320	2.9320	2.9320	2.9320	2.9320	-
08 May 2020	2.9460	2.9460	2.9460	2.9460	2.9460	-
07 May 2020	2.8580	2.8580	2.8580	2.8580	2.8580	-
06 May 2020	2.9060	2.9060	2.9060	2.9060	2.9060	-
05 May 2020	2.9460	2.9460	2.9460	2.9460	2.9460	-
04 May 2020	2.8900	2.8900	2.8900	2.8900	2.8900	-
30 Apr 2020	3.2820	3.2820	3.2820	3.2820	3.2820	-
29 Apr 2020	2.9840	2.9840	2.9840	2.9840	2.9840	-
28 Apr 2020	2.9700	2.9700	2.9700	2.9700	2.9700	-
27 Apr 2020	3.0160	3.0160	3.0160	3.0160	3.0160	-
24 Apr 2020	2.8720	2.8720	2.8720	2.8720	2.8720	-
23 Apr 2020	2.6660	2.6660	2.6660	2.6660	2.6660	-
22 Apr 2020	2.6140	2.6140	2.6140	2.6140	2.6140	-
21 Apr 2020	2.6800	2.6800	2.6800	2.6800	2.6800	-
20 Apr 2020	2.7760	2.7760	2.7760	2.7760	2.7760	150
17 Apr 2020	2.7200	2.7200	2.7200	2.7200	2.7200	-
16 Apr 2020	2.4400	2.4400	2.4400	2.4400	2.4400	-
15 Apr 2020	2.6220	2.6220	2.6220	2.6220	2.6220	-
14 Apr 2020	2.8920	2.8920	2.8000	2.8000	2.8000	700
09 Apr 2020	2.6740	2.6740	2.6740	2.6740	2.6740	-
08 Apr 2020	2.4660	2.4660	2.4660	2.4660	2.4660	-
07 Apr 2020	2.1500	2.1500	2.1500	2.1500	2.1500	-
06 Apr 2020	1.8980	1.8980	1.8980	1.8980	1.8980	-
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	-
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