UK markets close in 8 hours 27 minutes

ConnectOne Bancorp, Inc. (CBM.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.90-0.20 (-1.05%)
As of 08:05AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202418.9018.9018.9018.9018.90208
22 May 202418.9019.2018.8019.1019.10-
21 May 202418.8019.1018.8019.0019.00-
20 May 202419.1019.3019.1019.2019.20-
17 May 202418.7019.4018.7019.3019.30-
16 May 202418.4018.9018.4018.9018.90-
15 May 202418.0018.5018.0018.5018.50-
14 May 202418.1018.2018.1018.2018.20-
14 May 20240.18 Dividend
13 May 202418.4018.6018.3018.3018.12-
10 May 202418.3018.7018.3018.7018.52-
09 May 202418.2018.4018.2018.3018.12-
08 May 202418.0018.4017.9018.4018.22-
07 May 202418.0018.3018.0018.2018.02-
06 May 202417.8018.2017.8018.2018.02-
03 May 202417.4018.0017.4018.0017.82-
02 May 202417.0017.6017.0017.6017.43-
30 Apr 202416.8016.8016.6016.6016.44-
29 Apr 202416.8017.3016.8017.0016.83-
26 Apr 202416.9017.2016.9017.0016.83-
25 Apr 202418.1018.1017.2017.2017.03-
24 Apr 202417.8018.3017.8018.3018.12-
23 Apr 202417.4018.1017.4018.0017.82-
22 Apr 202417.2017.8017.2017.6017.43-
19 Apr 202416.7017.4016.7017.4017.23-
18 Apr 202416.6017.0016.6016.9016.73-
17 Apr 202416.6017.0016.6016.8016.63-
16 Apr 202416.5016.8016.4016.8016.63-
15 Apr 202416.5016.8016.5016.7016.54-
12 Apr 202416.5016.7016.5016.7016.54-
11 Apr 202416.5016.7016.5016.7016.54-
10 Apr 202417.4017.4016.5016.6016.44-
09 Apr 202417.2017.6017.1017.6017.43-
08 Apr 202417.0017.4017.0017.4017.23-
05 Apr 202417.0017.1017.0017.1016.93-
04 Apr 202417.1017.4017.1017.2017.03-
03 Apr 202417.1017.3017.0017.3017.13-
02 Apr 202417.5017.5017.2017.3017.13-
28 Mar 202417.6018.0017.5017.8017.62-
27 Mar 202417.0017.6017.0017.6017.43-
26 Mar 202417.2017.3017.0017.0016.83-
25 Mar 202417.3017.6017.2017.2017.03-
22 Mar 202417.7017.7017.3017.3017.13-
21 Mar 202417.6017.9017.6017.7017.53-
20 Mar 202416.9017.6016.9017.6017.43-
19 Mar 202417.0017.3016.9016.9016.73-
18 Mar 202417.1017.3017.0017.0016.83-
15 Mar 202417.0017.3017.0017.1016.93-
14 Mar 202417.5017.5017.0017.0016.83-
13 Mar 202417.9018.1017.5017.5017.33-
12 Mar 202418.0018.1017.9017.9017.72-
11 Mar 202417.6018.2017.6018.0017.82-
08 Mar 202417.7018.1017.7017.8017.62-
07 Mar 202417.8018.2017.8017.8017.62-
06 Mar 202417.9018.0017.7018.0017.82-
05 Mar 202417.5018.4017.5018.1017.92208
04 Mar 202417.9018.3017.7017.7017.53-
01 Mar 202418.0018.1017.9018.1017.92-
29 Feb 202417.9018.4017.9018.2018.02-
28 Feb 202418.1018.3018.0018.0017.82-
27 Feb 202418.0018.3018.0018.3018.12-
26 Feb 202418.4018.4018.1018.2018.02-
23 Feb 202418.1018.6018.1018.5018.32-
22 Feb 202418.3018.5018.2018.3018.12-
21 Feb 202418.6018.6018.4018.5018.32-
20 Feb 202418.7019.0018.5018.7018.52-
19 Feb 202418.7018.7018.7018.7018.52-
16 Feb 202418.8019.1018.5019.0018.81-
15 Feb 202418.4018.9018.4018.9018.71-
14 Feb 202418.0018.6018.0018.6018.42-
14 Feb 20240.17 Dividend
13 Feb 202419.4019.4018.0018.0017.65-
12 Feb 202418.8019.8018.8019.7019.32-
09 Feb 202418.3018.9018.2018.9018.54-
08 Feb 202418.3018.8018.3018.5018.15-
07 Feb 202419.2019.2018.5018.5018.15-
06 Feb 202419.4019.7019.4019.4019.03-
05 Feb 202419.8019.8019.3019.7019.32-
02 Feb 202420.0020.2019.8019.9019.52-
01 Feb 202420.8020.8020.0020.2019.81-
31 Jan 202421.8021.8021.0021.0020.60-
30 Jan 202422.0022.2022.0022.0021.58-
29 Jan 202421.2022.0021.2022.0021.58-
26 Jan 202421.6021.6021.2021.2020.79-
25 Jan 202421.4022.0021.4021.8021.38-
24 Jan 202421.2021.8021.2021.6021.19-
23 Jan 202421.4021.8021.4021.6021.19-
22 Jan 202420.8021.6020.8021.6021.19-
19 Jan 202420.4020.8020.4020.8020.40-
18 Jan 202420.4020.6020.4020.6020.20-
17 Jan 202420.4020.6020.4020.6020.20-
16 Jan 202420.6020.6020.4020.4020.01-
15 Jan 202420.4020.4020.4020.4020.01-
12 Jan 202420.6020.8020.6020.6020.20-
11 Jan 202420.8020.8020.6020.8020.40-
10 Jan 202420.8021.0020.8020.8020.40-
09 Jan 202421.2021.2021.0021.2020.79-
08 Jan 202420.8021.4020.8021.4020.99-
05 Jan 202420.2021.0020.2021.0020.60-
04 Jan 202419.9020.4019.9020.4020.01-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...