CWB.F - Dixons Carphone plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20201.41601.42151.41601.42151.4215130,000
27 Feb 20201.50151.50151.45301.45301.4530-
26 Feb 20201.54501.54501.53151.53151.5315-
25 Feb 20201.58001.58551.58001.58551.5855-
24 Feb 20201.57201.58901.57201.58901.5890-
21 Feb 20201.60151.60151.59901.59901.5990-
20 Feb 20201.61101.61401.61101.61401.6140-
19 Feb 20201.62401.63001.62401.63001.6300-
18 Feb 20201.64001.64001.62301.62301.6230-
17 Feb 20201.69251.69251.69251.69251.6925-
14 Feb 20201.69551.69551.69251.69251.6925-
13 Feb 20201.59151.63351.59151.63351.6335-
12 Feb 20201.61201.61201.60251.60251.6025-
11 Feb 20201.59201.59451.59201.59451.5945-
10 Feb 20201.57251.59051.57251.59051.5905-
07 Feb 20201.57251.57251.57251.57251.5725-
06 Feb 20201.60151.60151.60151.60151.6015-
05 Feb 20201.59251.59251.59251.59251.5925-
04 Feb 20201.62251.62251.61551.61551.6155-
03 Feb 20201.58851.58851.55051.55051.5505-
31 Jan 20201.63301.63301.60701.60701.6070-
30 Jan 20201.65051.65051.63651.63651.6365-
29 Jan 20201.68951.68951.65751.65751.6575-
28 Jan 20201.67701.67701.67651.67651.6765-
27 Jan 20201.70601.70601.69301.69301.6930-
24 Jan 20201.74001.75851.74001.75001.7500130,000
23 Jan 20201.76101.76101.73401.73401.7340-
22 Jan 20201.77051.79101.77051.79101.7910-
21 Jan 20201.74951.74951.72501.72501.7250-
20 Jan 20201.66651.66651.66651.66651.6665-
17 Jan 20201.70151.70151.69401.69401.6940-
16 Jan 20201.67401.69301.67401.69301.6930-
15 Jan 20201.68551.68551.68551.68551.6855-
14 Jan 20201.67001.69001.67001.69001.69002,850
13 Jan 20201.58351.60251.58351.60251.6025-
10 Jan 20201.60801.60801.59651.59651.5965-
09 Jan 20201.61901.61901.60451.60451.6045-
08 Jan 20201.63001.63001.61401.61401.6140-
07 Jan 20201.62851.64201.62851.64201.6420-
06 Jan 20201.61551.61551.60701.60701.6070-
03 Jan 20201.63651.63651.63601.63601.6360-
02 Jan 20201.69851.69851.65001.65001.6500-
30 Dec 20191.69851.69851.69851.69851.6985-
27 Dec 20191.68801.71851.68801.71851.7185-
24 Dec 20190.0225 Dividend
23 Dec 20191.71801.71801.71801.71801.6955-
20 Dec 20191.72651.73501.72651.73501.7123-
19 Dec 20191.73851.73851.73801.73801.7152-
18 Dec 20191.69151.72001.69151.72001.6975-
17 Dec 20191.68301.69951.68301.69951.6772-
16 Dec 20191.73501.79401.73501.79401.7705-
13 Dec 20191.83551.83551.83551.83551.8115-
12 Dec 20191.58051.65951.58051.65951.6378-
11 Dec 20191.52051.55551.52051.55551.5351-
10 Dec 20191.52751.52751.52301.52301.5031-
09 Dec 20191.52151.54501.52151.54501.5248-
06 Dec 20191.50151.51401.50151.51401.4942-
05 Dec 20191.46501.47651.46501.47651.4572-
04 Dec 20191.41951.44551.41951.44551.4266-
03 Dec 20191.42051.42051.41601.41601.3975-
02 Dec 20191.43601.43651.43601.43651.4177-
29 Nov 20191.44401.44401.44401.44401.4251-
28 Nov 20191.44151.44151.44151.44151.4226-
27 Nov 20191.42801.43651.42801.43651.4177-
26 Nov 20191.42101.42251.42101.42251.4039-
25 Nov 20191.41151.41151.41151.41151.3930-
22 Nov 20191.41201.41201.41201.41201.3935-
21 Nov 20191.37601.37601.37601.37601.3580-
20 Nov 20191.35901.38751.35901.38751.3693-
19 Nov 20191.41151.41151.40651.40651.3881-
18 Nov 20191.40951.40951.39701.39701.3787-
15 Nov 20191.38351.39251.38351.39251.3743-
14 Nov 20191.39851.39851.38301.38301.3649-
13 Nov 20191.44951.44951.40051.40051.3822-
12 Nov 20191.43201.46851.43201.46851.4493-
11 Nov 20191.38551.38551.38551.38551.3674-
08 Nov 20191.40201.40451.40201.40451.3861-
07 Nov 20191.40701.40901.40701.40901.3905-
06 Nov 20191.43651.43651.43651.43651.4177-
05 Nov 20191.43301.43301.42001.42401.4054-
04 Nov 20191.46851.46851.46551.46551.4463-
01 Nov 20191.51901.51901.51901.51901.4991-
31 Oct 20191.55451.55451.54601.54601.5258-
30 Oct 20191.56001.56001.54151.54151.52132,500
29 Oct 20191.57601.57601.56301.56301.5425-
28 Oct 20191.60751.60751.57051.57051.5499-
25 Oct 20191.55551.58101.55551.58101.5603-
24 Oct 20191.57601.59351.57601.59351.5726-
23 Oct 20191.53751.54451.53751.54401.5238-
22 Oct 20191.59901.59901.56651.56651.5460-
21 Oct 20191.54551.59901.54551.59601.5751-
18 Oct 20191.53751.55951.53751.55951.5391-
17 Oct 20191.53151.53151.52901.52901.5090-
16 Oct 20191.52051.55701.52051.55701.5366-
15 Oct 20191.51451.51451.51451.51451.4947-
14 Oct 20191.42901.45301.42901.45301.434080
11 Oct 20191.36101.42301.36101.42301.4044-
10 Oct 20191.26551.27551.26551.27551.2588-
09 Oct 20191.26301.26301.26301.26301.2465-
08 Oct 20191.26601.26601.26501.26501.2484-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more