UK markets open in 6 hours 49 minutes

CommScope Holding Company, Inc. (CM9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8000-0.1100 (-12.09%)
At close: 08:08AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.80000.80000.80000.80000.80002,750
30 Apr 20240.91000.91000.91000.91000.9100-
29 Apr 20240.87000.87000.87000.87000.8700-
26 Apr 20240.85000.85000.85000.85000.8500-
25 Apr 20240.97000.97000.97000.97000.9700-
24 Apr 20240.93000.93000.93000.93000.9300-
23 Apr 20240.95500.95500.95500.95500.9550-
22 Apr 20240.86500.86500.86500.86500.8650-
19 Apr 20240.88500.88500.88500.88500.8850-
18 Apr 20240.92500.92500.92500.92500.9250-
17 Apr 20240.93000.93000.93000.93000.9300-
16 Apr 20240.93500.95000.93500.95000.95002,750
15 Apr 20241.00001.00000.97000.97000.9700100
12 Apr 20241.05001.05001.05001.05001.0500-
11 Apr 20241.05001.05001.05001.05001.0500-
10 Apr 20241.11001.11001.11001.11001.1100-
09 Apr 20241.13001.14001.13001.14001.1400100
08 Apr 20241.06001.06001.06001.06001.0600-
05 Apr 20241.09001.09001.09001.09001.0900-
04 Apr 20241.06001.06001.06001.06001.0600-
03 Apr 20241.13001.13001.13001.13001.1300-
02 Apr 20241.22001.22001.22001.22001.2200-
28 Mar 20241.17001.17001.17001.17001.1700-
27 Mar 20241.12001.12001.12001.12001.1200-
26 Mar 20241.16001.16001.16001.16001.1600-
25 Mar 20241.21001.21001.20001.20001.20001,000
22 Mar 20241.27001.27001.27001.27001.2700-
21 Mar 20241.28001.28001.28001.28001.2800-
20 Mar 20241.23001.23001.23001.23001.2300-
19 Mar 20241.29001.29001.29001.29001.2900-
18 Mar 20241.40001.40001.40001.40001.4000-
15 Mar 20241.33001.37001.33001.37001.37004,000
14 Mar 20241.41001.41001.41001.41001.4100-
13 Mar 20241.46001.48001.46001.48001.48002,721
12 Mar 20241.27001.27001.27001.27001.2700-
11 Mar 20241.13001.13001.13001.13001.1300-
08 Mar 20241.06001.12001.06001.12001.12001,300
07 Mar 20241.00001.00001.00001.00001.0000-
06 Mar 20240.95500.95500.95500.95500.9550-
05 Mar 20240.93500.93500.93500.93500.9350-
04 Mar 20241.02001.02001.02001.02001.0200-
01 Mar 20241.09001.09001.09001.09001.0900-
29 Feb 20241.70001.70001.70001.70001.7000-
28 Feb 20241.80001.80001.80001.80001.8000-
27 Feb 20241.78001.78001.78001.78001.7800-
26 Feb 20241.74001.74001.74001.74001.7400-
23 Feb 20241.78001.78001.78001.78001.7800-
22 Feb 20241.81001.81001.81001.81001.8100-
21 Feb 20241.90001.90001.90001.90001.9000-
20 Feb 20242.00002.00002.00002.00002.0000-
19 Feb 20242.00002.00002.00002.00002.0000-
16 Feb 20242.06002.06002.06002.06002.0600-
15 Feb 20241.96001.96001.96001.96001.9600-
14 Feb 20241.96001.96001.96001.96001.9600-
13 Feb 20242.18002.18002.18002.18002.1800-
12 Feb 20242.00002.00002.00002.00002.0000-
09 Feb 20241.98002.00001.98002.00002.00001,000
08 Feb 20241.98001.98001.98001.98001.9800-
07 Feb 20242.04002.04002.04002.04002.0400-
06 Feb 20241.93001.93001.93001.93001.9300-
05 Feb 20242.06002.06002.06002.06002.0600-
02 Feb 20242.16002.16002.16002.16002.1600-
01 Feb 20242.14002.14002.14002.14002.1400-
31 Jan 20242.24002.24002.24002.24002.2400-
30 Jan 20242.28002.28002.28002.28002.2800-
29 Jan 20242.20002.20002.20002.20002.2000-
26 Jan 20242.24002.24002.24002.24002.2400-
25 Jan 20242.20002.20002.20002.20002.2000-
24 Jan 20242.26002.26002.26002.26002.2600-
23 Jan 20242.08002.08002.08002.08002.0800-
22 Jan 20242.16002.16002.16002.16002.1600-
19 Jan 20242.16002.16002.16002.16002.1600-
18 Jan 20242.12002.12002.12002.12002.1200-
17 Jan 20242.20002.20002.20002.20002.2000-
16 Jan 20242.24002.24002.20002.20002.2000-
15 Jan 20242.24002.24002.24002.24002.2400-
12 Jan 20242.24002.24002.24002.24002.2400-
11 Jan 20242.38002.38002.38002.38002.3800-
10 Jan 20242.44002.44002.44002.44002.4400-
09 Jan 20242.46002.46002.46002.46002.4600-
08 Jan 20242.48002.48002.44002.44002.4400100
05 Jan 20242.48002.48002.48002.48002.4800-
04 Jan 20242.52002.52002.52002.52002.5200-
03 Jan 20242.60002.60002.60002.60002.6000-
02 Jan 20242.54002.54002.54002.54002.5400-
29 Dec 20232.62002.62002.62002.62002.6200-
28 Dec 20232.54002.56002.54002.56002.560019
27 Dec 20232.50002.50002.50002.50002.5000926
22 Dec 20232.46002.46002.46002.46002.4600-
21 Dec 20232.20002.20002.20002.20002.2000-
20 Dec 20232.30002.30002.30002.30002.3000-
19 Dec 20232.20002.20002.20002.20002.2000-
18 Dec 20232.30002.30002.30002.30002.3000-
15 Dec 20232.30002.30002.30002.30002.3000-
14 Dec 20232.02002.02002.02002.02002.0200-
13 Dec 20231.93001.93001.93001.93001.9300-
12 Dec 20231.89001.95001.89001.95001.95001,302
11 Dec 20231.70001.70001.70001.70001.7000-
08 Dec 20231.69001.69001.69001.69001.6900-
07 Dec 20231.66001.66001.66001.66001.6600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...