UK markets open in 1 hour 26 minutes

Crest Nicholson Holdings plc (C38.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1350-0.0800 (-3.61%)
At close: 08:23AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.13502.13502.13502.13502.1350-
24 Apr 20242.21502.21502.21502.21502.2150-
23 Apr 20242.14502.14502.14502.14502.1450-
22 Apr 20242.15502.15502.15502.15502.1550-
19 Apr 20242.16002.16002.16002.16002.1600-
18 Apr 20242.15002.15002.15002.15002.1500-
17 Apr 20242.15502.15502.15502.15502.1550-
16 Apr 20242.19002.19002.19002.19002.1900-
15 Apr 20242.19502.19502.19502.19502.1950-
12 Apr 20242.17002.17002.17002.17002.1700-
11 Apr 20242.17502.17502.17502.17502.1750-
10 Apr 20242.19002.19002.19002.19002.1900-
09 Apr 20242.20502.20502.20502.20502.2050-
08 Apr 20242.17002.17002.17002.17002.1700-
05 Apr 20242.18002.18002.18002.18002.1800-
04 Apr 20242.19502.19502.19502.19502.1950-
03 Apr 20242.18002.18002.18002.18002.1800-
02 Apr 20242.24502.24502.24502.24502.2450-
28 Mar 20242.26002.26002.26002.26002.2600-
27 Mar 20242.28002.28002.28002.28002.2800-
26 Mar 20242.26002.26002.26002.26002.2600-
25 Mar 20242.26002.26002.26002.26002.2600-
22 Mar 20242.30002.30002.30002.30002.3000-
21 Mar 20242.34002.34002.34002.34002.3400-
21 Mar 20240.115 Dividend
20 Mar 20242.38002.40002.38002.40002.2850-
19 Mar 20242.62002.62002.62002.62002.4945-
18 Mar 20242.62002.62002.62002.62002.4945-
15 Mar 20242.64002.64002.64002.64002.5135-
14 Mar 20242.60002.60002.60002.60002.4754-
13 Mar 20242.56002.56002.56002.56002.4373-
12 Mar 20242.56002.56002.56002.56002.4373-
11 Mar 20242.56002.56002.56002.56002.4373-
08 Mar 20242.54002.54002.54002.54002.4183-
07 Mar 20242.54002.54002.54002.54002.4183-
06 Mar 20242.52002.52002.52002.52002.3993-
05 Mar 20242.46002.46002.46002.46002.3421-
04 Mar 20242.50002.50002.50002.50002.3802-
01 Mar 20242.48002.48002.48002.48002.3612-
29 Feb 20242.42002.42002.42002.42002.3040-
28 Feb 20242.50002.50002.50002.50002.3802-
27 Feb 20242.48002.48002.48002.48002.3612-
26 Feb 20242.46002.46002.46002.46002.3421-
23 Feb 20242.44002.44002.44002.44002.3231-
22 Feb 20242.42002.42002.42002.42002.3040-
21 Feb 20242.46002.46002.46002.46002.3421-
20 Feb 20242.48002.48002.48002.48002.3612-
19 Feb 20242.48002.48002.48002.48002.3612-
16 Feb 20242.52002.52002.52002.52002.3993-
15 Feb 20242.48002.48002.48002.48002.3612-
14 Feb 20242.50002.50002.50002.50002.3802-
13 Feb 20242.64002.64002.64002.64002.5135-
12 Feb 20242.56002.56002.56002.56002.4373-
09 Feb 20242.54002.54002.54002.54002.4183-
08 Feb 20242.54002.54002.54002.54002.4183-
07 Feb 20242.44002.44002.44002.44002.3231-
06 Feb 20242.38002.38002.38002.38002.2660-
05 Feb 20242.44002.44002.44002.44002.3231-
02 Feb 20242.42002.42002.42002.42002.3040-
01 Feb 20242.42002.42002.42002.42002.3040-
31 Jan 20242.46002.46002.46002.46002.3421-
30 Jan 20242.44002.44002.44002.44002.3231-
29 Jan 20242.46002.46002.46002.46002.3421-
26 Jan 20242.42002.42002.42002.42002.3040-
25 Jan 20242.40002.40002.40002.40002.2850-
24 Jan 20242.36002.36002.36002.36002.2469-
23 Jan 20242.38002.38002.38002.38002.2660960
22 Jan 20242.38002.38002.38002.38002.2660-
19 Jan 20242.36002.36002.36002.36002.2469-
18 Jan 20242.30002.30002.30002.30002.1898-
17 Jan 20242.42002.42002.42002.42002.3040-
16 Jan 20242.48002.48002.48002.48002.3612-
15 Jan 20242.50002.50002.50002.50002.3802-
12 Jan 20242.50002.50002.50002.50002.3802-
11 Jan 20242.52002.52002.52002.52002.3993-
10 Jan 20242.46002.46002.46002.46002.3421-
09 Jan 20242.64002.64002.64002.64002.5135-
08 Jan 20242.50002.50002.50002.50002.3802-
05 Jan 20242.44002.44002.44002.44002.3231-
04 Jan 20242.42002.42002.42002.42002.3040-
03 Jan 20242.42002.42002.42002.42002.3040-
02 Jan 20242.46002.46002.46002.46002.3421-
29 Dec 20232.50002.50002.50002.50002.3802-
28 Dec 20232.52002.52002.52002.52002.3993-
27 Dec 20232.48002.48002.48002.48002.3612-
22 Dec 20232.48002.48002.48002.48002.3612-
21 Dec 20232.48002.48002.48002.48002.3612-
20 Dec 20232.48002.48002.48002.48002.3612-
19 Dec 20232.46002.46002.46002.46002.3421-
18 Dec 20232.50002.50002.50002.50002.3802-
15 Dec 20232.50002.50002.50002.50002.3802-
14 Dec 20232.36002.36002.36002.36002.2469-
13 Dec 20232.38002.38002.38002.38002.2660-
12 Dec 20232.42002.42002.42002.42002.3040-
11 Dec 20232.40002.40002.40002.40002.2850-
08 Dec 20232.36002.36002.36002.36002.2469-
07 Dec 20232.30002.30002.30002.30002.1898-
06 Dec 20232.24002.24002.24002.24002.1327-
05 Dec 20232.22002.22002.22002.22002.1136-
04 Dec 20232.24002.24002.24002.24002.1327-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...