Cathay Pacific Airways Ltd (CTY.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:05PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
| 25 Apr 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | - |
| 24 Apr 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| 23 Apr 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | - |
| 22 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 19 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 18 Apr 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | - |
| 17 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 16 Apr 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | - |
| 15 Apr 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| 12 Apr 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | - |
| 11 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
| 10 Apr 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
| 09 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 08 Apr 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| 05 Apr 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
| 04 Apr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
| 03 Apr 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | - |
| 02 Apr 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 Apr 2024 | 0.43 Dividend | |||||
| 28 Mar 2024 | 1.0500 | 1.0540 | 1.0500 | 1.0540 | 0.6240 | - |
| 27 Mar 2024 | 1.0420 | 1.0440 | 1.0400 | 1.0440 | 0.6181 | - |
| 26 Mar 2024 | 1.0420 | 1.0420 | 1.0360 | 1.0400 | 0.6157 | - |
| 25 Mar 2024 | 1.0320 | 1.0340 | 1.0300 | 1.0300 | 0.6098 | - |
| 22 Mar 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0200 | 0.6039 | - |
| 21 Mar 2024 | 1.0320 | 1.0420 | 1.0320 | 1.0400 | 0.6157 | - |
| 20 Mar 2024 | 1.0260 | 1.0260 | 1.0240 | 1.0240 | 0.6062 | - |
| 19 Mar 2024 | 1.0280 | 1.0300 | 1.0280 | 1.0300 | 0.6098 | - |
| 18 Mar 2024 | 1.0300 | 1.0400 | 1.0260 | 1.0400 | 0.6157 | - |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0220 | 1.0240 | 0.6062 | - |
| 14 Mar 2024 | 1.0320 | 1.0400 | 1.0320 | 1.0380 | 0.6145 | - |
| 13 Mar 2024 | 1.0680 | 1.0680 | 1.0620 | 1.0660 | 0.6311 | - |
| 12 Mar 2024 | 1.0100 | 1.0180 | 1.0100 | 1.0160 | 0.6015 | - |
| 11 Mar 2024 | 0.9780 | 0.9800 | 0.9780 | 0.9800 | 0.5802 | - |
| 08 Mar 2024 | 0.9850 | 0.9880 | 0.9850 | 0.9880 | 0.5849 | - |
| 07 Mar 2024 | 0.9900 | 0.9940 | 0.9900 | 0.9910 | 0.5867 | - |
| 06 Mar 2024 | 0.9870 | 0.9920 | 0.9870 | 0.9880 | 0.5849 | - |
| 05 Mar 2024 | 0.9910 | 0.9910 | 0.9800 | 0.9800 | 0.5802 | - |
| 04 Mar 2024 | 0.9930 | 0.9980 | 0.9930 | 0.9970 | 0.5903 | - |
| 01 Mar 2024 | 0.9990 | 0.9990 | 0.9980 | 0.9980 | 0.5908 | - |
| 29 Feb 2024 | 1.0000 | 1.0040 | 0.9980 | 1.0020 | 0.5932 | - |
| 28 Feb 2024 | 0.9930 | 0.9930 | 0.9890 | 0.9900 | 0.5861 | - |
| 27 Feb 2024 | 0.9970 | 0.9980 | 0.9950 | 0.9960 | 0.5897 | - |
| 26 Feb 2024 | 0.9810 | 0.9810 | 0.9740 | 0.9760 | 0.5778 | - |
| 23 Feb 2024 | 0.9600 | 0.9600 | 0.9370 | 0.9370 | 0.5547 | - |
| 22 Feb 2024 | 0.9590 | 0.9590 | 0.9350 | 0.9430 | 0.5583 | - |
| 21 Feb 2024 | 0.9600 | 0.9630 | 0.9300 | 0.9300 | 0.5506 | - |
| 20 Feb 2024 | 0.9620 | 0.9620 | 0.9570 | 0.9590 | 0.5678 | - |
| 19 Feb 2024 | 0.9620 | 0.9660 | 0.9620 | 0.9620 | 0.5695 | - |
| 16 Feb 2024 | 0.9730 | 0.9730 | 0.9500 | 0.9500 | 0.5624 | - |
| 15 Feb 2024 | 0.9720 | 0.9720 | 0.9650 | 0.9650 | 0.5713 | - |
| 14 Feb 2024 | 0.9710 | 0.9710 | 0.9670 | 0.9680 | 0.5731 | - |
| 13 Feb 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.5672 | - |
| 12 Feb 2024 | 0.9600 | 0.9630 | 0.9580 | 0.9580 | 0.5672 | - |
| 09 Feb 2024 | 0.9650 | 0.9650 | 0.9630 | 0.9650 | 0.5713 | - |
| 08 Feb 2024 | 0.9520 | 0.9570 | 0.9520 | 0.9550 | 0.5654 | - |
| 07 Feb 2024 | 0.9520 | 0.9520 | 0.9480 | 0.9500 | 0.5624 | - |
| 06 Feb 2024 | 0.9530 | 0.9550 | 0.9520 | 0.9540 | 0.5648 | - |
| 05 Feb 2024 | 0.9430 | 0.9460 | 0.9420 | 0.9430 | 0.5583 | - |
| 02 Feb 2024 | 0.9420 | 0.9520 | 0.9410 | 0.9520 | 0.5636 | - |
| 01 Feb 2024 | 0.9430 | 0.9440 | 0.9380 | 0.9380 | 0.5553 | - |
| 31 Jan 2024 | 0.9390 | 0.9410 | 0.9340 | 0.9370 | 0.5547 | - |
| 30 Jan 2024 | 0.9270 | 0.9270 | 0.9250 | 0.9270 | 0.5488 | - |
| 29 Jan 2024 | 0.9350 | 0.9400 | 0.9350 | 0.9390 | 0.5559 | - |
| 26 Jan 2024 | 0.9280 | 0.9300 | 0.9270 | 0.9300 | 0.5506 | - |
| 25 Jan 2024 | 0.9230 | 0.9300 | 0.9230 | 0.9300 | 0.5506 | - |
| 24 Jan 2024 | 0.9230 | 0.9270 | 0.9230 | 0.9250 | 0.5476 | - |
| 23 Jan 2024 | 0.9200 | 0.9220 | 0.9150 | 0.9220 | 0.5459 | - |
| 22 Jan 2024 | 0.8940 | 0.9080 | 0.8940 | 0.9070 | 0.5370 | - |
| 19 Jan 2024 | 0.9220 | 0.9240 | 0.9200 | 0.9240 | 0.5470 | - |
| 18 Jan 2024 | 0.9110 | 0.9160 | 0.9100 | 0.9160 | 0.5423 | - |
| 17 Jan 2024 | 0.9220 | 0.9220 | 0.8910 | 0.8930 | 0.5287 | - |
| 16 Jan 2024 | 0.9260 | 0.9260 | 0.8960 | 0.8960 | 0.5305 | - |
| 15 Jan 2024 | 0.9150 | 0.9170 | 0.9150 | 0.9170 | 0.5429 | - |
| 12 Jan 2024 | 0.9140 | 0.9160 | 0.8960 | 0.8960 | 0.5305 | - |
| 11 Jan 2024 | 0.9230 | 0.9230 | 0.9060 | 0.9060 | 0.5364 | - |
| 10 Jan 2024 | 0.9230 | 0.9230 | 0.9100 | 0.9100 | 0.5387 | - |
| 09 Jan 2024 | 0.9580 | 0.9580 | 0.9540 | 0.9570 | 0.5666 | - |
| 08 Jan 2024 | 0.9520 | 0.9550 | 0.9510 | 0.9550 | 0.5654 | - |
| 05 Jan 2024 | 0.9600 | 0.9630 | 0.9580 | 0.9590 | 0.5678 | - |
| 04 Jan 2024 | 0.9670 | 0.9690 | 0.9670 | 0.9690 | 0.5737 | - |
| 03 Jan 2024 | 0.9450 | 0.9510 | 0.9450 | 0.9500 | 0.5624 | - |
| 02 Jan 2024 | 0.9350 | 0.9430 | 0.9350 | 0.9430 | 0.5583 | - |
| 29 Dec 2023 | 0.9440 | 0.9470 | 0.9430 | 0.9470 | 0.5607 | - |
| 28 Dec 2023 | 0.9470 | 0.9530 | 0.9460 | 0.9530 | 0.5642 | - |
| 27 Dec 2023 | 0.9500 | 0.9500 | 0.9450 | 0.9450 | 0.5595 | - |
| 22 Dec 2023 | 0.9630 | 0.9630 | 0.9620 | 0.9630 | 0.5701 | - |
| 21 Dec 2023 | 0.9710 | 0.9710 | 0.9580 | 0.9580 | 0.5672 | - |
| 20 Dec 2023 | 0.9630 | 0.9710 | 0.9630 | 0.9710 | 0.5749 | - |
| 19 Dec 2023 | 0.9660 | 0.9670 | 0.9650 | 0.9660 | 0.5719 | - |
| 18 Dec 2023 | 0.9720 | 0.9750 | 0.9700 | 0.9750 | 0.5772 | - |
| 15 Dec 2023 | 0.9630 | 0.9790 | 0.9630 | 0.9720 | 0.5755 | - |
| 14 Dec 2023 | 0.9630 | 0.9640 | 0.9590 | 0.9590 | 0.5678 | - |
| 13 Dec 2023 | 0.9540 | 0.9550 | 0.9530 | 0.9530 | 0.5642 | - |
| 12 Dec 2023 | 0.9400 | 0.9430 | 0.9370 | 0.9430 | 0.5583 | - |
| 11 Dec 2023 | 0.9290 | 0.9340 | 0.9290 | 0.9340 | 0.5530 | - |
| 08 Dec 2023 | 0.9310 | 0.9310 | 0.9270 | 0.9290 | 0.5500 | - |
| 07 Dec 2023 | 0.9280 | 0.9290 | 0.9270 | 0.9270 | 0.5488 | - |
| 06 Dec 2023 | 0.9280 | 0.9310 | 0.9280 | 0.9300 | 0.5506 | - |
| 05 Dec 2023 | 0.9230 | 0.9230 | 0.9200 | 0.9230 | 0.5464 | - |
| *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.