UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,390.60 +30.70 (+1.30%) DOW
39,831.80 +273.69 (+0.69%) Bitcoin GBP
51,543.18 +3,128.66 (+6.46%)
CCC S.A. (CCC.WA)
Warsaw - Warsaw Delayed price. Currency in PLN
Add to watchlist
At close: 05:00PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 127.00 | 129.40 | 124.60 | 129.40 | 129.40 | 232,758 |
| 14 May 2024 | 124.00 | 126.80 | 120.60 | 126.70 | 126.70 | 564,185 |
| 13 May 2024 | 125.10 | 126.90 | 120.60 | 126.00 | 126.00 | 556,414 |
| 10 May 2024 | 110.00 | 126.00 | 110.00 | 126.00 | 126.00 | 2,752,885 |
| 09 May 2024 | 98.70 | 101.80 | 98.30 | 101.70 | 101.70 | 290,570 |
| 08 May 2024 | 97.55 | 98.80 | 95.90 | 98.80 | 98.80 | 248,380 |
| 07 May 2024 | 98.90 | 99.80 | 97.20 | 97.55 | 97.55 | 310,629 |
| 06 May 2024 | 94.00 | 98.90 | 93.70 | 98.90 | 98.90 | 365,565 |
| 02 May 2024 | 94.55 | 94.90 | 91.60 | 93.50 | 93.50 | 214,536 |
| 30 Apr 2024 | 93.10 | 94.55 | 91.95 | 94.55 | 94.55 | 280,814 |
| 29 Apr 2024 | 88.50 | 93.10 | 88.15 | 93.10 | 93.10 | 402,203 |
| 26 Apr 2024 | 85.50 | 87.50 | 85.45 | 87.50 | 87.50 | 136,825 |
| 25 Apr 2024 | 86.80 | 86.80 | 84.20 | 85.20 | 85.20 | 174,074 |
| 24 Apr 2024 | 88.40 | 90.00 | 85.00 | 86.85 | 86.85 | 382,324 |
| 23 Apr 2024 | 84.80 | 88.00 | 84.80 | 88.00 | 88.00 | 266,836 |
| 22 Apr 2024 | 82.80 | 86.20 | 82.80 | 84.50 | 84.50 | 260,812 |
| 19 Apr 2024 | 82.50 | 83.70 | 81.60 | 82.60 | 82.60 | 103,964 |
| 18 Apr 2024 | 81.10 | 83.00 | 79.45 | 83.00 | 83.00 | 205,670 |
| 17 Apr 2024 | 80.65 | 82.30 | 78.20 | 80.15 | 80.15 | 325,803 |
| 16 Apr 2024 | 82.10 | 87.40 | 78.90 | 80.65 | 80.65 | 937,047 |
| 15 Apr 2024 | 72.25 | 83.90 | 72.25 | 83.00 | 83.00 | 1,436,299 |
| 12 Apr 2024 | 68.80 | 72.25 | 68.80 | 71.25 | 71.25 | 432,534 |
| 11 Apr 2024 | 67.60 | 68.80 | 67.40 | 68.10 | 68.10 | 204,326 |
| 10 Apr 2024 | 67.15 | 68.40 | 67.00 | 67.40 | 67.40 | 431,218 |
| 09 Apr 2024 | 70.30 | 71.10 | 66.85 | 67.00 | 67.00 | 352,027 |
| 08 Apr 2024 | 69.40 | 70.20 | 66.50 | 70.20 | 70.20 | 362,148 |
| 05 Apr 2024 | 72.20 | 72.40 | 63.55 | 68.20 | 68.20 | 931,944 |
| 04 Apr 2024 | 71.80 | 73.70 | 71.20 | 73.10 | 73.10 | 182,553 |
| 03 Apr 2024 | 73.00 | 74.00 | 71.10 | 71.75 | 71.75 | 194,491 |
| 02 Apr 2024 | 71.50 | 74.20 | 71.50 | 72.80 | 72.80 | 196,643 |
| 28 Mar 2024 | 70.70 | 71.80 | 68.90 | 71.42 | 71.42 | 195,865 |
| 27 Mar 2024 | 70.76 | 72.20 | 70.68 | 71.50 | 71.50 | 156,006 |
| 26 Mar 2024 | 69.00 | 70.76 | 68.32 | 70.76 | 70.76 | 108,646 |
| 25 Mar 2024 | 70.32 | 70.46 | 68.26 | 68.66 | 68.66 | 107,574 |
| 22 Mar 2024 | 71.28 | 71.92 | 70.20 | 70.40 | 70.40 | 112,620 |
| 21 Mar 2024 | 70.78 | 72.38 | 70.52 | 71.22 | 71.22 | 150,310 |
| 20 Mar 2024 | 69.90 | 71.62 | 68.72 | 69.80 | 69.80 | 107,967 |
| 19 Mar 2024 | 69.50 | 69.96 | 67.44 | 69.84 | 69.84 | 176,459 |
| 18 Mar 2024 | 70.18 | 72.00 | 69.20 | 69.78 | 69.78 | 216,993 |
| 15 Mar 2024 | 72.90 | 72.90 | 69.22 | 70.98 | 70.98 | 444,526 |
| 14 Mar 2024 | 73.00 | 75.00 | 72.60 | 72.90 | 72.90 | 151,548 |
| 13 Mar 2024 | 73.84 | 75.34 | 72.58 | 73.04 | 73.04 | 162,382 |
| 12 Mar 2024 | 71.30 | 73.60 | 70.34 | 73.32 | 73.32 | 115,713 |
| 11 Mar 2024 | 73.00 | 73.48 | 71.22 | 71.28 | 71.28 | 169,970 |
| 08 Mar 2024 | 71.30 | 73.50 | 69.80 | 73.00 | 73.00 | 188,215 |
| 07 Mar 2024 | 70.52 | 71.84 | 67.04 | 71.24 | 71.24 | 240,068 |
| 06 Mar 2024 | 71.86 | 72.88 | 70.20 | 71.54 | 71.54 | 162,698 |
| 05 Mar 2024 | 72.50 | 74.32 | 71.82 | 72.66 | 72.66 | 216,269 |
| 04 Mar 2024 | 74.30 | 74.98 | 70.86 | 72.00 | 72.00 | 226,948 |
| 01 Mar 2024 | 76.50 | 77.10 | 73.38 | 73.92 | 73.92 | 222,075 |
| 29 Feb 2024 | 74.04 | 76.38 | 73.96 | 76.00 | 76.00 | 585,782 |
| 28 Feb 2024 | 77.20 | 77.20 | 72.54 | 74.86 | 74.86 | 427,896 |
| 27 Feb 2024 | 76.50 | 77.48 | 75.00 | 77.08 | 77.08 | 327,657 |
| 26 Feb 2024 | 72.66 | 76.90 | 72.02 | 76.50 | 76.50 | 330,132 |
| 23 Feb 2024 | 71.32 | 74.78 | 71.30 | 72.64 | 72.64 | 469,709 |
| 22 Feb 2024 | 67.80 | 71.40 | 67.24 | 71.30 | 71.30 | 462,098 |
| 21 Feb 2024 | 68.20 | 69.82 | 67.58 | 67.60 | 67.60 | 225,196 |
| 20 Feb 2024 | 68.00 | 69.00 | 67.18 | 68.40 | 68.40 | 152,084 |
| 19 Feb 2024 | 67.20 | 68.90 | 67.00 | 68.46 | 68.46 | 251,680 |
| 16 Feb 2024 | 65.94 | 67.20 | 65.92 | 67.12 | 67.12 | 239,253 |
| 15 Feb 2024 | 64.60 | 66.00 | 63.56 | 65.82 | 65.82 | 202,780 |
| 14 Feb 2024 | 62.90 | 64.90 | 62.50 | 64.90 | 64.90 | 211,730 |
| 13 Feb 2024 | 63.96 | 64.90 | 62.20 | 63.00 | 63.00 | 371,294 |
| 12 Feb 2024 | 64.90 | 65.00 | 62.88 | 63.98 | 63.98 | 408,553 |
| 09 Feb 2024 | 61.20 | 64.30 | 60.60 | 64.26 | 64.26 | 755,300 |
| 08 Feb 2024 | 58.78 | 59.78 | 58.62 | 59.42 | 59.42 | 197,604 |
| 07 Feb 2024 | 57.12 | 58.60 | 57.00 | 58.46 | 58.46 | 177,977 |
| 06 Feb 2024 | 57.02 | 57.60 | 56.18 | 57.20 | 57.20 | 207,584 |
| 05 Feb 2024 | 59.20 | 60.44 | 57.00 | 57.00 | 57.00 | 232,283 |
| 02 Feb 2024 | 59.80 | 60.76 | 59.04 | 59.44 | 59.44 | 264,425 |
| 01 Feb 2024 | 58.20 | 60.20 | 57.94 | 59.14 | 59.14 | 393,195 |
| 31 Jan 2024 | 57.50 | 59.40 | 57.04 | 58.32 | 58.32 | 183,739 |
| 30 Jan 2024 | 56.66 | 58.00 | 56.66 | 57.40 | 57.40 | 127,261 |
| 29 Jan 2024 | 57.50 | 57.64 | 56.14 | 56.94 | 56.94 | 124,856 |
| 26 Jan 2024 | 57.86 | 57.98 | 57.30 | 57.64 | 57.64 | 59,994 |
| 25 Jan 2024 | 57.50 | 58.48 | 57.10 | 57.78 | 57.78 | 94,750 |
| 24 Jan 2024 | 58.50 | 59.10 | 57.02 | 58.00 | 58.00 | 201,002 |
| 23 Jan 2024 | 58.20 | 59.10 | 57.52 | 58.36 | 58.36 | 174,867 |
| 22 Jan 2024 | 58.92 | 59.10 | 57.60 | 58.00 | 58.00 | 127,784 |
| 19 Jan 2024 | 58.30 | 60.08 | 57.62 | 58.00 | 58.00 | 314,041 |
| 18 Jan 2024 | 59.00 | 59.80 | 57.50 | 57.72 | 57.72 | 223,293 |
| 17 Jan 2024 | 60.00 | 60.28 | 58.34 | 58.42 | 58.42 | 244,280 |
| 16 Jan 2024 | 60.00 | 60.82 | 58.70 | 60.82 | 60.82 | 201,820 |
| 15 Jan 2024 | 63.98 | 64.20 | 60.30 | 60.42 | 60.42 | 173,806 |
| 12 Jan 2024 | 62.52 | 64.90 | 62.50 | 63.78 | 63.78 | 237,416 |
| 11 Jan 2024 | 64.00 | 65.34 | 61.64 | 62.50 | 62.50 | 318,663 |
| 10 Jan 2024 | 60.50 | 65.00 | 60.02 | 63.88 | 63.88 | 383,330 |
| 09 Jan 2024 | 58.62 | 60.90 | 58.62 | 60.40 | 60.40 | 251,141 |
| 08 Jan 2024 | 57.88 | 58.60 | 57.16 | 57.92 | 57.92 | 152,807 |
| 05 Jan 2024 | 56.50 | 58.60 | 54.60 | 57.88 | 57.88 | 360,883 |
| 04 Jan 2024 | 57.26 | 58.20 | 56.52 | 57.20 | 57.20 | 200,060 |
| 03 Jan 2024 | 59.00 | 59.20 | 55.14 | 57.26 | 57.26 | 669,743 |
| 02 Jan 2024 | 61.20 | 62.70 | 58.90 | 59.20 | 59.20 | 216,955 |
| 29 Dec 2023 | 62.00 | 62.50 | 59.00 | 61.16 | 61.16 | 308,180 |
| 28 Dec 2023 | 63.24 | 63.48 | 61.70 | 62.02 | 62.02 | 163,245 |
| 27 Dec 2023 | 63.60 | 64.66 | 62.58 | 63.30 | 63.30 | 174,720 |
| 22 Dec 2023 | 65.00 | 65.72 | 63.64 | 63.70 | 63.70 | 144,312 |
| 21 Dec 2023 | 65.20 | 66.18 | 63.30 | 65.28 | 65.28 | 214,008 |
| 20 Dec 2023 | 67.00 | 68.50 | 64.50 | 65.90 | 65.90 | 431,451 |
| 19 Dec 2023 | 62.30 | 65.84 | 62.20 | 65.60 | 65.60 | 432,201 |
| *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.