UK markets close in 4 hours 48 minutes

Crest Nicholson Holdings plc (C38.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.1080-0.0160 (-0.75%)
As of 9:05AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Sep 20202.10802.10802.10802.10802.1080460
29 Sep 20202.12402.12402.12402.12402.1240-
28 Sep 20201.97601.97601.97601.97601.9760-
25 Sep 20201.95901.95901.95501.95501.9550460
24 Sep 20201.88101.88101.88101.88101.8810-
23 Sep 20201.79701.79701.79701.79701.7970-
22 Sep 20201.81501.81501.81501.81501.8150-
21 Sep 20202.06202.06202.06202.06202.0620-
18 Sep 2020------
17 Sep 20202.20202.20202.20202.20202.2020-
16 Sep 20202.16602.16602.16602.16602.1660-
15 Sep 20202.10802.10802.10802.10802.1080-
14 Sep 20202.15002.15002.15002.15002.1500-
11 Sep 20202.20402.20402.20402.20402.2040-
10 Sep 20202.18802.18802.18802.18802.1880-
09 Sep 20202.18802.18802.18802.18802.1880-
08 Sep 20202.30202.30202.30202.30202.3020-
07 Sep 20202.11602.11602.11602.11602.1160-
04 Sep 20202.16602.16602.16602.16602.1660-
03 Sep 20202.25202.25202.25202.25202.2520-
02 Sep 20202.13202.13202.13202.13202.1320-
01 Sep 20202.20402.20402.18802.18802.1880335
31 Aug 20202.20802.20802.20802.20802.2080-
28 Aug 20202.14402.14402.14402.14402.1440-
27 Aug 20202.20802.20802.20802.20802.2080-
26 Aug 20202.20802.20802.20802.20802.2080-
25 Aug 20202.20802.20802.20802.20802.2080-
24 Aug 20202.20802.20802.20802.20802.2080-
21 Aug 20202.17202.20802.17202.20802.20801,892
20 Aug 20202.17202.17202.17202.17202.1720-
19 Aug 20202.21602.21602.17402.17402.1740-
18 Aug 20202.13602.13602.13602.13602.1360-
17 Aug 20202.11602.11602.11602.11602.1160-
14 Aug 20202.12402.12402.12402.12402.1240-
13 Aug 20202.11202.11202.11202.11202.1120-
12 Aug 20202.14002.14002.14002.14002.1400-
11 Aug 20202.13202.13202.13202.13202.1320-
10 Aug 20202.13002.13802.13002.13802.1380-
07 Aug 20202.07202.07202.07202.07202.0720-
06 Aug 20202.14802.14802.14802.14802.1480-
05 Aug 20202.04202.04202.04202.04202.0420-
04 Aug 20202.03402.03402.03402.03402.0340-
03 Aug 20202.06802.06802.06802.06802.0680-
31 Jul 20202.09602.09602.09602.09602.0960-
30 Jul 20202.18202.18202.18202.18202.1820-
29 Jul 20202.25402.25402.25402.25402.2540-
28 Jul 20202.16802.16802.16802.16802.1680-
27 Jul 20202.19002.19002.19002.19002.1900-
24 Jul 20202.25802.25802.25802.25802.2580-
23 Jul 20202.32402.32402.32402.32402.3240-
22 Jul 20202.37002.37002.37002.37002.3700-
21 Jul 20202.33002.33002.33002.33002.3300-
20 Jul 2020------
17 Jul 20202.35402.35402.35402.35402.3540-
16 Jul 20202.29002.29002.29002.29002.2900-
15 Jul 20202.35002.35002.35002.35002.3500-
14 Jul 20202.33602.33602.33602.33602.3360-
13 Jul 20202.48002.48002.48002.48002.4800-
10 Jul 20202.33002.33002.33002.33002.3300-
09 Jul 20202.29802.29802.29802.29802.2980-
08 Jul 20202.34802.34802.34802.34802.3480-
07 Jul 20202.28402.28402.28402.28402.2840-
06 Jul 20202.20202.29002.20202.29002.290050
03 Jul 20202.23602.23602.23602.23602.2360-
02 Jul 20202.16602.16602.16602.16602.1660-
01 Jul 20202.16602.16602.16602.16602.1660-
30 Jun 20202.25802.25802.25802.25802.2580-
29 Jun 20202.34002.34002.34002.34002.3400-
26 Jun 20202.42002.42002.39402.39402.3940-
25 Jun 20202.38602.38602.38602.38602.3860-
24 Jun 20202.72802.72802.40402.40402.4040-
23 Jun 20202.81202.81202.81202.81202.8120-
22 Jun 20202.74602.75602.74602.75602.7560-
19 Jun 20202.82202.82202.79802.79802.7980-
18 Jun 20202.89402.89402.89402.89402.8940-
17 Jun 20202.94202.94602.94202.94602.9460-
16 Jun 20202.81802.81802.81802.81802.8180-
15 Jun 20202.85002.85002.85002.85002.8500-
12 Jun 20202.89202.89202.89202.89202.8920-
11 Jun 20203.10603.10603.10603.10603.1060-
10 Jun 20203.22203.22203.22203.22203.2220-
09 Jun 20203.29603.29603.29603.29603.2960-
08 Jun 20203.30203.30203.30203.30203.3020-
05 Jun 20203.15003.26003.15003.25803.2580400
04 Jun 20203.12603.12603.12603.12603.1260-
03 Jun 20202.96603.10202.96603.10203.1020-
02 Jun 20202.95402.95402.95402.95402.9540-
29 May 20202.95402.95402.95402.95402.9540-
28 May 20202.93602.93602.93602.93602.9360-
27 May 20203.01603.01603.01603.01603.0160-
26 May 20202.68402.98402.68402.98402.9840-
25 May 20202.68202.68202.67802.67802.67803,000
22 May 20202.72002.72002.72002.72002.7200-
21 May 20202.67402.67402.67402.67402.6740-
20 May 20202.81002.81002.65402.65402.6540-
19 May 20202.63202.63202.63202.63202.6320-
18 May 20202.65802.65802.60602.60602.6060-
15 May 20202.60202.60202.60202.60202.6020-
14 May 20202.60602.60602.60602.60602.6060-
13 May 20202.57402.57402.57402.57402.5740-
*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