UK markets open in 29 minutes
NIKKEI 225
38,837.46 -85.54 (-0.22%) HANG SENG
18,497.79 +94.79 (+0.52%) CRUDE OIL
73.40 -0.82 (-1.10%) GOLD FUTURES
2,370.80 +1.50 (+0.06%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,832.74 -51.58 (-0.10%)
Cadeler A/S (CA2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 2,530 |
| 03 Jun 2024 | 5.73 | 5.81 | 5.50 | 5.65 | 5.65 | 2,530 |
| 31 May 2024 | 5.75 | 5.99 | 5.54 | 5.63 | 5.63 | 198 |
| 30 May 2024 | 5.61 | 5.61 | 5.52 | 5.54 | 5.54 | - |
| 29 May 2024 | 5.50 | 5.70 | 5.50 | 5.50 | 5.50 | 1,800 |
| 28 May 2024 | 5.66 | 5.80 | 5.34 | 5.34 | 5.34 | 1,900 |
| 27 May 2024 | 5.67 | 5.90 | 5.36 | 5.90 | 5.90 | 905 |
| 24 May 2024 | 5.43 | 5.56 | 5.33 | 5.56 | 5.56 | 50 |
| 23 May 2024 | 5.02 | 5.54 | 5.02 | 5.53 | 5.53 | 654 |
| 22 May 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 21 May 2024 | 4.68 | 4.84 | 4.68 | 4.84 | 4.84 | - |
| 20 May 2024 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | - |
| 17 May 2024 | 4.71 | 4.71 | 4.59 | 4.60 | 4.60 | - |
| 16 May 2024 | 4.66 | 4.86 | 4.66 | 4.80 | 4.80 | 711 |
| 15 May 2024 | 4.59 | 4.66 | 4.59 | 4.64 | 4.64 | - |
| 14 May 2024 | 4.46 | 4.72 | 4.46 | 4.55 | 4.55 | - |
| 13 May 2024 | 4.45 | 4.51 | 4.43 | 4.43 | 4.43 | - |
| 10 May 2024 | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | - |
| 09 May 2024 | 4.55 | 4.55 | 4.45 | 4.45 | 4.45 | - |
| 08 May 2024 | 4.59 | 4.68 | 4.49 | 4.53 | 4.53 | - |
| 07 May 2024 | 4.41 | 4.61 | 4.41 | 4.61 | 4.61 | - |
| 06 May 2024 | 4.39 | 4.69 | 4.36 | 4.41 | 4.41 | 40 |
| 03 May 2024 | 4.26 | 4.37 | 4.26 | 4.36 | 4.36 | - |
| 02 May 2024 | 4.38 | 4.49 | 4.22 | 4.26 | 4.26 | 300 |
| 30 Apr 2024 | 4.30 | 4.41 | 4.30 | 4.36 | 4.36 | - |
| 29 Apr 2024 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | - |
| 26 Apr 2024 | 4.29 | 4.36 | 4.27 | 4.32 | 4.32 | 1,000 |
| 25 Apr 2024 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | - |
| 24 Apr 2024 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | - |
| 23 Apr 2024 | 4.07 | 4.16 | 4.07 | 4.13 | 4.13 | - |
| 22 Apr 2024 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | - |
| 19 Apr 2024 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | - |
| 18 Apr 2024 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | - |
| 17 Apr 2024 | 4.24 | 4.28 | 4.20 | 4.20 | 4.20 | - |
| 16 Apr 2024 | 4.30 | 4.30 | 4.22 | 4.22 | 4.22 | - |
| 15 Apr 2024 | 4.36 | 4.47 | 4.26 | 4.27 | 4.27 | 1,230 |
| 12 Apr 2024 | 4.28 | 4.57 | 4.28 | 4.34 | 4.34 | 100 |
| 11 Apr 2024 | 4.30 | 4.32 | 4.24 | 4.24 | 4.24 | - |
| 10 Apr 2024 | 4.34 | 4.34 | 4.28 | 4.28 | 4.28 | - |
| 09 Apr 2024 | 4.28 | 4.34 | 4.26 | 4.32 | 4.32 | - |
| 08 Apr 2024 | 4.32 | 4.45 | 4.26 | 4.45 | 4.45 | 150 |
| 05 Apr 2024 | 4.38 | 4.38 | 4.30 | 4.30 | 4.30 | - |
| 04 Apr 2024 | 4.34 | 4.34 | 4.27 | 4.34 | 4.34 | - |
| 03 Apr 2024 | 4.32 | 4.33 | 4.30 | 4.31 | 4.31 | - |
| 02 Apr 2024 | 4.43 | 4.43 | 4.29 | 4.30 | 4.30 | - |
| 28 Mar 2024 | 4.46 | 4.46 | 4.26 | 4.26 | 4.26 | - |
| 27 Mar 2024 | 4.63 | 4.63 | 4.34 | 4.35 | 4.35 | 2,124 |
| 26 Mar 2024 | 4.08 | 4.40 | 4.08 | 4.38 | 4.38 | - |
| 25 Mar 2024 | 3.90 | 4.06 | 3.90 | 4.06 | 4.06 | 500 |
| 22 Mar 2024 | 3.87 | 3.89 | 3.86 | 3.88 | 3.88 | - |
| 21 Mar 2024 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | - |
| 20 Mar 2024 | 3.91 | 3.91 | 3.84 | 3.87 | 3.87 | - |
| 19 Mar 2024 | 3.85 | 4.00 | 3.85 | 3.88 | 3.88 | - |
| 18 Mar 2024 | 3.96 | 3.96 | 3.84 | 3.84 | 3.84 | - |
| 15 Mar 2024 | 3.78 | 4.03 | 3.74 | 3.94 | 3.94 | 25 |
| 14 Mar 2024 | 3.79 | 3.96 | 3.76 | 3.96 | 3.96 | 70 |
| 13 Mar 2024 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | - |
| 12 Mar 2024 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | - |
| 11 Mar 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | - |
| 08 Mar 2024 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | - |
| 07 Mar 2024 | 4.08 | 4.08 | 4.01 | 4.05 | 4.05 | - |
| 06 Mar 2024 | 4.08 | 4.18 | 4.06 | 4.06 | 4.06 | - |
| 05 Mar 2024 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | - |
| 04 Mar 2024 | 3.99 | 4.02 | 3.96 | 3.96 | 3.96 | - |
| 01 Mar 2024 | 3.94 | 3.97 | 3.93 | 3.97 | 3.97 | - |
| 29 Feb 2024 | 3.87 | 3.92 | 3.83 | 3.92 | 3.92 | - |
| 28 Feb 2024 | 3.93 | 3.93 | 3.84 | 3.85 | 3.85 | - |
| 27 Feb 2024 | 3.78 | 3.91 | 3.78 | 3.91 | 3.91 | - |
| 26 Feb 2024 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | - |
| 23 Feb 2024 | 3.79 | 3.79 | 3.73 | 3.77 | 3.77 | - |
| 22 Feb 2024 | 3.72 | 3.90 | 3.68 | 3.77 | 3.77 | 700 |
| 21 Feb 2024 | 3.92 | 3.92 | 3.87 | 3.87 | 3.87 | 665 |
| 20 Feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 19 Feb 2024 | 4.24 | 4.24 | 3.92 | 3.92 | 3.92 | 1,000 |
| 16 Feb 2024 | 3.97 | 4.14 | 3.84 | 3.84 | 3.84 | 250 |
| 15 Feb 2024 | 4.13 | 4.13 | 3.90 | 3.98 | 3.98 | 1,351 |
| 14 Feb 2024 | 4.10 | 4.11 | 4.08 | 4.11 | 4.11 | - |
| 13 Feb 2024 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - |
| 12 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 800 |
| 09 Feb 2024 | 4.21 | 4.24 | 3.96 | 4.07 | 4.07 | 2,340 |
| 08 Feb 2024 | 4.21 | 4.27 | 4.21 | 4.27 | 4.27 | 30 |
| 07 Feb 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 460 |
| 06 Feb 2024 | 4.21 | 4.35 | 4.21 | 4.21 | 4.21 | 700 |
| 05 Feb 2024 | 4.29 | 4.35 | 4.12 | 4.35 | 4.35 | 507 |
| 02 Feb 2024 | 4.17 | 4.30 | 4.10 | 4.10 | 4.10 | 1,460 |
| 01 Feb 2024 | 4.17 | 4.33 | 4.15 | 4.33 | 4.33 | 1,100 |
| 31 Jan 2024 | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | - |
| 30 Jan 2024 | 4.19 | 4.19 | 4.15 | 4.17 | 4.17 | - |
| 29 Jan 2024 | 4.08 | 4.20 | 4.08 | 4.17 | 4.17 | - |
| 26 Jan 2024 | 4.07 | 4.07 | 4.00 | 4.05 | 4.05 | - |
| 25 Jan 2024 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | - |
| 24 Jan 2024 | 4.07 | 4.07 | 4.02 | 4.02 | 4.02 | - |
| 23 Jan 2024 | 4.11 | 4.25 | 4.03 | 4.25 | 4.25 | 500 |
| 22 Jan 2024 | 4.03 | 4.03 | 4.00 | 4.00 | 4.00 | 19 |
| 19 Jan 2024 | 4.08 | 4.23 | 4.08 | 4.11 | 4.11 | - |
| 18 Jan 2024 | 4.10 | 4.10 | 4.01 | 4.09 | 4.09 | - |
| 17 Jan 2024 | 4.12 | 4.12 | 4.06 | 4.09 | 4.09 | - |
| 16 Jan 2024 | 4.10 | 4.14 | 4.08 | 4.12 | 4.12 | - |
| 15 Jan 2024 | 4.08 | 4.11 | 4.07 | 4.11 | 4.11 | - |
| 12 Jan 2024 | 4.10 | 4.17 | 4.08 | 4.08 | 4.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.