UK markets closed

ConnectOne Bancorp, Inc. (CBM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.70+0.40 (+2.19%)
At close: 09:55PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202418.3018.7018.3018.7018.70-
09 May 202418.2018.4018.2018.3018.30-
08 May 202418.0018.4017.9018.4018.40-
07 May 202418.0018.3018.0018.2018.20-
06 May 202417.8018.2017.8018.2018.20-
03 May 202417.4018.0017.4018.0018.00-
02 May 202417.0017.6017.0017.6017.60-
30 Apr 202416.8016.8016.6016.6016.60-
29 Apr 202416.8017.3016.8017.0017.00-
26 Apr 202416.9017.2016.9017.0017.00-
25 Apr 202418.1018.1017.2017.2017.20-
24 Apr 202417.8018.3017.8018.3018.30-
23 Apr 202417.4018.1017.4018.0018.00-
22 Apr 202417.2017.8017.2017.6017.60-
19 Apr 202416.7017.4016.7017.4017.40-
18 Apr 202416.6017.0016.6016.9016.90-
17 Apr 202416.6017.0016.6016.8016.80-
16 Apr 202416.5016.8016.4016.8016.80-
15 Apr 202416.5016.8016.5016.7016.70-
12 Apr 202416.5016.7016.5016.7016.70-
11 Apr 202416.5016.7016.5016.7016.70-
10 Apr 202417.4017.4016.5016.6016.60-
09 Apr 202417.2017.6017.1017.6017.60-
08 Apr 202417.0017.4017.0017.4017.40-
05 Apr 202417.0017.1017.0017.1017.10-
04 Apr 202417.1017.4017.1017.2017.20-
03 Apr 202417.1017.3017.0017.3017.30-
02 Apr 202417.5017.5017.2017.3017.30-
28 Mar 202417.6018.0017.5017.8017.80-
27 Mar 202417.0017.6017.0017.6017.60-
26 Mar 202417.2017.3017.0017.0017.00-
25 Mar 202417.3017.6017.2017.2017.20-
22 Mar 202417.7017.7017.3017.3017.30-
21 Mar 202417.6017.9017.6017.7017.70-
20 Mar 202416.9017.6016.9017.6017.60-
19 Mar 202417.0017.3016.9016.9016.90-
18 Mar 202417.1017.3017.0017.0017.00-
15 Mar 202417.0017.3017.0017.1017.10-
14 Mar 202417.5017.5017.0017.0017.00-
13 Mar 202417.9018.1017.5017.5017.50-
12 Mar 202418.0018.1017.9017.9017.90-
11 Mar 202417.6018.2017.6018.0018.00-
08 Mar 202417.7018.1017.7017.8017.80-
07 Mar 202417.8018.2017.8017.8017.80-
06 Mar 202417.9018.0017.7018.0018.00-
05 Mar 202417.5018.4017.5018.1018.10208
04 Mar 202417.9018.3017.7017.7017.70-
01 Mar 202418.0018.1017.9018.1018.10-
29 Feb 202417.9018.4017.9018.2018.20-
28 Feb 202418.1018.3018.0018.0018.00-
27 Feb 202418.0018.3018.0018.3018.30-
26 Feb 202418.4018.4018.1018.2018.20-
23 Feb 202418.1018.6018.1018.5018.50-
22 Feb 202418.3018.5018.2018.3018.30-
21 Feb 202418.6018.6018.4018.5018.50-
20 Feb 202418.7019.0018.5018.7018.70-
19 Feb 202418.7018.7018.7018.7018.70-
16 Feb 202418.8019.1018.5019.0019.00-
15 Feb 202418.4018.9018.4018.9018.90-
14 Feb 202418.0018.6018.0018.6018.60-
14 Feb 20240.17 Dividend
13 Feb 202419.4019.4018.0018.0017.83-
12 Feb 202418.8019.8018.8019.7019.51-
09 Feb 202418.3018.9018.2018.9018.72-
08 Feb 202418.3018.8018.3018.5018.33-
07 Feb 202419.2019.2018.5018.5018.33-
06 Feb 202419.4019.7019.4019.4019.22-
05 Feb 202419.8019.8019.3019.7019.51-
02 Feb 202420.0020.2019.8019.9019.71-
01 Feb 202420.8020.8020.0020.2020.01-
31 Jan 202421.8021.8021.0021.0020.80-
30 Jan 202422.0022.2022.0022.0021.79-
29 Jan 202421.2022.0021.2022.0021.79-
26 Jan 202421.6021.6021.2021.2021.00-
25 Jan 202421.4022.0021.4021.8021.59-
24 Jan 202421.2021.8021.2021.6021.40-
23 Jan 202421.4021.8021.4021.6021.40-
22 Jan 202420.8021.6020.8021.6021.40-
19 Jan 202420.4020.8020.4020.8020.60-
18 Jan 202420.4020.6020.4020.6020.41-
17 Jan 202420.4020.6020.4020.6020.41-
16 Jan 202420.6020.6020.4020.4020.21-
15 Jan 202420.4020.4020.4020.4020.21-
12 Jan 202420.6020.8020.6020.6020.41-
11 Jan 202420.8020.8020.6020.8020.60-
10 Jan 202420.8021.0020.8020.8020.60-
09 Jan 202421.2021.2021.0021.2021.00-
08 Jan 202420.8021.4020.8021.4021.20-
05 Jan 202420.2021.0020.2021.0020.80-
04 Jan 202419.9020.4019.9020.4020.21-
03 Jan 202420.6020.6020.0020.0019.81-
02 Jan 202420.4021.2020.4020.8020.60-
29 Dec 202321.0021.0021.0021.0020.80-
28 Dec 202321.0021.2021.0021.2021.00-
27 Dec 202321.2021.4021.2021.2021.00-
22 Dec 202320.6021.2020.6021.0020.80-
21 Dec 202320.4020.8020.4020.6020.41-
20 Dec 202320.8021.4020.6020.6020.41-
19 Dec 202320.6021.2020.6021.0020.80-
18 Dec 202320.8021.0020.8020.8020.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...