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 |
|---|---|---|---|---|---|---|
| 23 Oct 2019 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 1,607 |
| 22 Oct 2019 | 4.9840 | 4.9860 | 4.9840 | 4.9860 | 4.9860 | 1,607 |
| 21 Oct 2019 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | 4.9140 | - |
| 18 Oct 2019 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| 17 Oct 2019 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
| 16 Oct 2019 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | - |
| 15 Oct 2019 | 4.6900 | 4.6900 | 4.5800 | 4.5800 | 4.5800 | - |
| 14 Oct 2019 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 11 Oct 2019 | 4.0360 | 4.4800 | 4.0360 | 4.4800 | 4.4800 | 8 |
| 10 Oct 2019 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
| 09 Oct 2019 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 08 Oct 2019 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | 4.0000 | - |
| 07 Oct 2019 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| 04 Oct 2019 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| 02 Oct 2019 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 01 Oct 2019 | 4.2100 | 4.3000 | 4.2100 | 4.3000 | 4.3000 | 380 |
| 30 Sep 2019 | 4.2940 | 4.2940 | 4.2560 | 4.2560 | 4.2560 | - |
| 27 Sep 2019 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | - |
| 26 Sep 2019 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 25 Sep 2019 | 4.2940 | 4.2940 | 4.2640 | 4.2640 | 4.2640 | 500 |
| 24 Sep 2019 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | 4.2980 | - |
| 23 Sep 2019 | 4.2060 | 4.2960 | 4.2060 | 4.2960 | 4.2960 | - |
| 20 Sep 2019 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
| 19 Sep 2019 | 4.1680 | 4.2000 | 4.1680 | 4.2000 | 4.2000 | - |
| 19 Sep 2019 | 0.112 Dividend | |||||
| 18 Sep 2019 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.1700 | - |
| 17 Sep 2019 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2460 | - |
| 16 Sep 2019 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.2771 | - |
| 13 Sep 2019 | 4.1220 | 4.3360 | 4.1220 | 4.3360 | 4.2226 | 2,400 |
| 12 Sep 2019 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.1155 | - |
| 11 Sep 2019 | 4.1440 | 4.2600 | 4.1440 | 4.2440 | 4.1330 | - |
| 10 Sep 2019 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.8564 | - |
| 09 Sep 2019 | 3.9060 | 3.9560 | 3.9060 | 3.9560 | 3.8525 | - |
| 06 Sep 2019 | 3.9280 | 3.9660 | 3.9280 | 3.9660 | 3.8623 | - |
| 05 Sep 2019 | 3.8900 | 3.8900 | 3.8800 | 3.8800 | 3.7785 | 605 |
| 04 Sep 2019 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.7162 | - |
| 03 Sep 2019 | 3.8300 | 3.8300 | 3.7800 | 3.7820 | 3.6831 | 1,000 |
| 02 Sep 2019 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.7045 | - |
| 30 Aug 2019 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.7162 | - |
| 29 Aug 2019 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.6383 | - |
| 28 Aug 2019 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.7921 | - |
| 27 Aug 2019 | 3.8340 | 3.9660 | 3.8340 | 3.9660 | 3.8623 | 600 |
| 26 Aug 2019 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.7337 | - |
| 23 Aug 2019 | 3.8880 | 3.9320 | 3.8880 | 3.9320 | 3.8292 | - |
| 22 Aug 2019 | 3.8420 | 3.8780 | 3.8420 | 3.8780 | 3.7766 | - |
| 21 Aug 2019 | 3.7960 | 3.8580 | 3.7960 | 3.8580 | 3.7571 | - |
| 20 Aug 2019 | 3.7500 | 3.7920 | 3.7500 | 3.7920 | 3.6928 | 227 |
| 19 Aug 2019 | 3.6900 | 3.6900 | 3.6680 | 3.6680 | 3.5721 | - |
| 16 Aug 2019 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.4727 | - |
| 15 Aug 2019 | 3.6680 | 3.6680 | 3.6680 | 3.6680 | 3.5721 | - |
| 14 Aug 2019 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.6324 | - |
| 13 Aug 2019 | 3.6940 | 3.6940 | 3.6940 | 3.6940 | 3.5974 | - |
| 12 Aug 2019 | 3.7900 | 3.7900 | 3.7220 | 3.7220 | 3.6246 | - |
| 09 Aug 2019 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.6753 | - |
| 08 Aug 2019 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.6928 | - |
| 07 Aug 2019 | 3.8180 | 3.8180 | 3.8120 | 3.8120 | 3.7123 | - |
| 06 Aug 2019 | 3.7020 | 3.7020 | 3.7020 | 3.7020 | 3.6052 | - |
| 05 Aug 2019 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.7181 | - |
| 02 Aug 2019 | 3.9020 | 3.9020 | 3.9020 | 3.9020 | 3.7999 | - |
| 01 Aug 2019 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.8584 | - |
| 31 Jul 2019 | 3.9520 | 3.9520 | 3.9520 | 3.9520 | 3.8486 | - |
| 30 Jul 2019 | 4.0900 | 4.0900 | 4.0160 | 4.0160 | 3.9110 | - |
| 29 Jul 2019 | 4.0460 | 4.1500 | 4.0460 | 4.1500 | 4.0415 | 700 |
| 26 Jul 2019 | 4.0700 | 4.0960 | 4.0700 | 4.0960 | 3.9889 | - |
| 25 Jul 2019 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 3.9402 | - |
| 24 Jul 2019 | 3.9500 | 4.1180 | 3.9500 | 4.1180 | 4.0103 | 56 |
| 23 Jul 2019 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.8097 | - |
| 22 Jul 2019 | 3.8640 | 3.9680 | 3.8640 | 3.9680 | 3.8642 | - |
| 19 Jul 2019 | 3.9720 | 3.9720 | 3.8920 | 3.8920 | 3.7902 | - |
| 18 Jul 2019 | 3.8840 | 3.9700 | 3.8840 | 3.9700 | 3.8662 | - |
| 17 Jul 2019 | 3.9220 | 3.9220 | 3.9220 | 3.9220 | 3.8194 | - |
| 16 Jul 2019 | 3.9720 | 3.9720 | 3.9220 | 3.9220 | 3.8194 | - |
| 15 Jul 2019 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 3.9324 | - |
| 12 Jul 2019 | 3.8960 | 3.8960 | 3.8960 | 3.8960 | 3.7941 | - |
| 11 Jul 2019 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.8623 | - |
| 10 Jul 2019 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.7454 | - |
| 09 Jul 2019 | 3.8720 | 3.8720 | 3.8720 | 3.8720 | 3.7707 | - |
| 08 Jul 2019 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.7883 | - |
| 05 Jul 2019 | 3.9600 | 4.0120 | 3.9600 | 4.0120 | 3.9071 | 305 |
| 04 Jul 2019 | 3.9580 | 4.0080 | 3.9580 | 4.0080 | 3.9032 | - |
| 03 Jul 2019 | 3.9740 | 3.9740 | 3.9740 | 3.9740 | 3.8701 | - |
| 02 Jul 2019 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.8097 | - |
| 01 Jul 2019 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.8311 | - |
| 28 Jun 2019 | 3.8900 | 3.9820 | 3.8900 | 3.9820 | 3.8778 | - |
| 27 Jun 2019 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.7805 | - |
| 26 Jun 2019 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.7766 | - |
| 25 Jun 2019 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.8097 | - |
| 24 Jun 2019 | 3.9720 | 3.9720 | 3.9140 | 3.9140 | 3.8116 | - |
| 21 Jun 2019 | 3.9320 | 4.0260 | 3.9320 | 4.0260 | 3.9207 | 172 |
| 20 Jun 2019 | 3.9360 | 3.9360 | 3.9360 | 3.9360 | 3.8331 | - |
| 19 Jun 2019 | 3.9720 | 4.0220 | 3.9720 | 3.9900 | 3.8856 | 172 |
| 18 Jun 2019 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.8506 | - |
| 17 Jun 2019 | 3.9980 | 4.0240 | 3.9980 | 4.0240 | 3.9187 | - |
| 14 Jun 2019 | 3.9760 | 4.0020 | 3.9760 | 4.0020 | 3.8973 | - |
| 13 Jun 2019 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | 3.8233 | - |
| 12 Jun 2019 | 3.9380 | 3.9380 | 3.9220 | 3.9220 | 3.8194 | - |
| 11 Jun 2019 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.8408 | - |
| 07 Jun 2019 | 4.0080 | 4.0080 | 3.9840 | 3.9900 | 3.8856 | - |
| 06 Jun 2019 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.0473 | - |
| 05 Jun 2019 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 3.9713 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...