UK markets closed

Crest Nicholson Holdings plc (C38.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
4.84000.0000 (0.00%)
At close: 4:06PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20214.80004.84004.80004.84004.8400-
08 Apr 20214.84004.84004.84004.84004.8400-
07 Apr 20214.82004.82004.82004.82004.8200-
06 Apr 20214.86004.86004.86004.86004.8600-
01 Apr 20214.78004.78004.78004.78004.7800-
31 Mar 20214.82004.82004.82004.82004.8200-
30 Mar 20214.74004.74004.74004.74004.7400-
29 Mar 20214.68004.68004.68004.68004.6800-
26 Mar 20214.60004.60004.60004.60004.6000-
25 Mar 20214.52004.52004.52004.52004.5200-
24 Mar 20214.60004.60004.60004.60004.6000-
23 Mar 20214.34004.34004.34004.34004.3400-
22 Mar 20214.36004.36004.36004.36004.3600-
19 Mar 20214.24004.24004.24004.24004.2400-
18 Mar 20214.46004.46004.46004.46004.4600-
17 Mar 20214.64004.64004.64004.64004.6400-
16 Mar 20214.48004.52004.48004.52004.5200580
15 Mar 20214.46004.46004.46004.46004.4600-
12 Mar 20214.42004.42004.42004.42004.4200-
11 Mar 20214.34004.34004.34004.34004.3400-
10 Mar 20214.36004.36004.36004.36004.3600-
09 Mar 20214.56004.56004.56004.56004.5600-
08 Mar 20214.32004.32004.32004.32004.3200-
05 Mar 20214.34004.34004.34004.34004.3400-
04 Mar 20214.22004.22004.22004.22004.2200-
03 Mar 20213.90003.90003.90003.90003.9000-
02 Mar 20213.98003.98003.98003.98003.9800-
01 Mar 20213.84003.84003.84003.84003.8400-
26 Feb 20213.74003.74003.74003.74003.7400-
25 Feb 20213.82003.82003.82003.82003.8200-
24 Feb 20213.70003.70003.70003.70003.7000-
23 Feb 20213.66003.66003.66003.66003.6600-
22 Feb 20213.54003.54003.54003.54003.5400-
19 Feb 20213.52003.52003.52003.52003.5200-
18 Feb 20213.56003.56003.56003.56003.5600-
17 Feb 20213.68003.68003.68003.68003.6800-
16 Feb 20213.68003.68003.68003.68003.6800-
15 Feb 20213.54003.54003.54003.54003.5400-
12 Feb 20213.58003.58003.54003.54003.5400-
11 Feb 20213.58003.58003.48003.48003.4800-
10 Feb 20213.74003.74003.74003.74003.7400-
09 Feb 20213.72003.72003.72003.72003.7200-
08 Feb 20213.86003.86003.86003.86003.8600-
05 Feb 20213.74003.74003.74003.74003.7400-
04 Feb 20213.62003.62003.62003.62003.6200-
03 Feb 20213.68003.68003.68003.68003.6800-
02 Feb 20213.68003.68003.68003.68003.6800-
01 Feb 20213.64003.64003.64003.64003.6400-
29 Jan 20213.72003.72003.72003.72003.7200-
28 Jan 20213.66003.66003.66003.66003.6600-
27 Jan 20213.48003.48003.48003.48003.4800-
26 Jan 20213.44003.56003.44003.56003.56002,000
25 Jan 20213.46003.46003.46003.46003.4600-
22 Jan 20213.46003.46003.46003.46003.4600-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...