UK markets close in 4 hours 52 minutes

CIE Automotive, S.A. (CIE.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
25.85-0.05 (-0.19%)
As of 12:06PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202425.9026.1025.8525.8525.856,079
27 Jun 202426.3026.3025.7025.9025.9025,253
26 Jun 202426.9026.9025.8525.9525.9536,748
25 Jun 202426.8526.8526.5026.6026.6025,303
24 Jun 202426.8026.8526.5026.8026.8021,229
21 Jun 202426.5026.6526.4526.5526.5539,983
20 Jun 202426.6526.8026.3026.7526.7545,552
19 Jun 202426.5526.8526.4526.6026.6033,638
18 Jun 202427.0527.1526.6526.7526.7531,270
17 Jun 202427.2027.2026.4026.9526.9565,762
14 Jun 202427.1527.1526.4526.7026.7032,190
13 Jun 202427.5527.5527.0527.1027.1025,905
12 Jun 202427.5527.5527.1527.5027.5025,437
11 Jun 202428.0028.1527.4527.5027.5028,161
10 Jun 202428.3528.3527.7027.9527.9518,579
07 Jun 202427.9028.2027.6027.8527.8523,703
06 Jun 202427.8528.3527.8527.9527.9526,448
05 Jun 202428.1528.1527.6527.8027.8034,862
04 Jun 202428.4528.4527.8528.1528.1528,367
03 Jun 202428.1528.3528.0528.3028.3036,147
31 May 202428.1028.2027.8028.0528.0539,914
30 May 202427.1528.2527.1528.0028.0070,106
29 May 202427.7527.9027.5027.6027.6056,636
28 May 202427.4527.7027.3027.5527.5532,576
27 May 202427.1527.5027.1527.4527.4515,516
24 May 202426.8027.2526.8027.1027.1020,643
23 May 202427.1527.3526.6527.1027.1029,640
22 May 202427.4527.5527.2027.2527.2524,188
21 May 202427.6527.8027.4527.5027.5025,553
20 May 202427.9027.9027.6527.6527.6513,417
17 May 202427.9527.9527.6527.9027.9054,264
16 May 202427.7028.0527.4527.9027.9066,584
15 May 202427.5027.9027.3527.6027.6028,651
14 May 202427.2527.7026.8027.4027.4044,404
13 May 202427.4527.4527.1027.1527.1527,378
10 May 202427.0027.4526.8527.1027.1043,304
09 May 202427.1027.6026.9527.2027.20140,277
08 May 202425.8527.1525.8026.9526.95125,214
07 May 202426.2026.2525.8026.2526.2537,778
06 May 202425.6026.1525.5526.1526.1553,202
03 May 202425.9525.9525.3525.7025.7042,808
02 May 202424.9525.7524.9025.6525.6597,310
30 Apr 202425.3525.4024.9024.9024.9055,341
29 Apr 202425.5525.7025.3025.4025.4039,633
26 Apr 202425.6025.6525.3525.4525.4520,826
25 Apr 202426.1026.4025.0025.4525.4565,051
24 Apr 202425.9026.3025.8526.1526.1527,672
23 Apr 202425.5026.1025.4525.9525.9541,318
22 Apr 202425.8026.2525.7525.8525.8568,237
19 Apr 202425.6525.6525.4025.5525.5523,525
18 Apr 202425.4525.8025.4025.7525.7555,819
17 Apr 202425.5525.8525.4525.5025.5067,559
16 Apr 202425.6025.6025.2025.5025.5064,876
15 Apr 202425.3525.8025.3525.6525.6573,392
12 Apr 202425.7525.8025.3025.3025.30362,380
11 Apr 202426.0026.0025.3525.5525.5537,938
10 Apr 202426.0026.0025.4525.7025.7045,701
09 Apr 202425.8025.9525.7025.8525.8541,542
08 Apr 202426.3026.3525.8525.9525.9553,741
05 Apr 202426.5026.5026.1026.3026.3039,604
04 Apr 202426.6026.8526.4026.6526.6570,989
03 Apr 202426.3026.6026.2526.5026.5062,567
02 Apr 202426.8026.9526.3026.4026.4055,543
28 Mar 202426.3026.7026.3026.6026.6053,111
27 Mar 202426.0226.2225.9626.2026.2038,202
26 Mar 202426.0826.1625.8226.0426.0437,666
25 Mar 202425.8226.0825.7826.0826.0820,844
22 Mar 202426.0026.1225.9426.1026.1033,333
21 Mar 202425.5426.0425.5425.9425.9451,344
20 Mar 202425.5825.7225.3025.5425.5440,037
19 Mar 202425.3825.6425.2625.5825.5843,445
18 Mar 202424.9825.4024.8825.3225.3245,132
15 Mar 202424.8625.1624.8024.8024.80181,606
14 Mar 202425.2025.2024.8424.9024.9026,949
13 Mar 202425.2025.2024.9625.1425.1428,674
12 Mar 202425.0025.1824.8825.0025.0022,216
11 Mar 202425.1825.2424.5224.9024.9060,319
08 Mar 202425.4225.4225.0425.2025.2038,730
07 Mar 202424.8025.4024.6825.3025.3056,620
06 Mar 202424.6424.9824.5024.9824.9868,886
05 Mar 202424.7824.9224.5024.6424.6447,796
04 Mar 202425.1625.1824.6824.8224.8247,463
01 Mar 202424.9825.1824.7224.8624.8644,842
29 Feb 202425.5025.6024.6224.6224.6289,381
28 Feb 202425.9025.9025.0025.4425.4468,334
27 Feb 202425.8826.1025.3825.8225.8296,511
26 Feb 202425.4026.2624.2825.9425.94155,798
23 Feb 202424.6224.9024.3824.5624.5694,377
22 Feb 202424.8025.4024.7624.9424.9472,989
21 Feb 202424.9025.2024.4624.9824.9880,155
20 Feb 202424.6424.7424.2624.4024.4049,062
19 Feb 202424.4024.8024.4024.6824.6847,061
16 Feb 202424.3624.9424.3024.7824.7844,597
15 Feb 202424.5624.8024.1824.2224.2237,352
14 Feb 202424.4024.6624.4024.5824.5827,131
13 Feb 202424.6224.7824.3224.4824.4825,770
12 Feb 202424.6224.9024.5824.6824.6821,351
09 Feb 202425.1425.1424.1824.6224.6293,434
08 Feb 202425.2225.2224.7224.9424.9454,155
07 Feb 202425.1025.1424.8825.0025.0047,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...