CWB.F - Dixons Carphone plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
12 Nov 20191.43201.46851.43201.46851.46852,500
11 Nov 20191.38551.38551.38551.38551.3855-
08 Nov 20191.40201.40451.40201.40451.4045-
07 Nov 20191.40701.40901.40701.40901.4090-
06 Nov 20191.43651.43651.43651.43651.4365-
05 Nov 20191.43301.43301.42001.42401.4240-
04 Nov 20191.46851.46851.46551.46551.4655-
01 Nov 20191.51901.51901.51901.51901.5190-
31 Oct 20191.55451.55451.54601.54601.5460-
30 Oct 20191.56001.56001.54151.54151.54152,500
29 Oct 20191.57601.57601.56301.56301.5630-
28 Oct 20191.60751.60751.57051.57051.5705-
25 Oct 20191.55551.58101.55551.58101.5810-
24 Oct 20191.57601.59351.57601.59351.5935-
23 Oct 20191.53751.54451.53751.54401.5440-
22 Oct 20191.59901.59901.56651.56651.5665-
21 Oct 20191.54551.59901.54551.59601.5960-
18 Oct 20191.53751.55951.53751.55951.5595-
17 Oct 20191.53151.53151.52901.52901.5290-
16 Oct 20191.52051.55701.52051.55701.5570-
15 Oct 20191.51451.51451.51451.51451.5145-
14 Oct 20191.42901.45301.42901.45301.453080
11 Oct 20191.36101.42301.36101.42301.4230-
10 Oct 20191.26551.27551.26551.27551.2755-
09 Oct 20191.26301.26301.26301.26301.2630-
08 Oct 20191.26601.26601.26501.26501.2650-
07 Oct 20191.29901.29901.29701.29701.2970-
04 Oct 20191.30251.30251.29801.29801.2980-
02 Oct 20191.32901.33001.32901.33001.3300-
01 Oct 2019------
30 Sep 20191.34201.34651.34201.34451.3445-
27 Sep 20191.36351.36351.36051.36051.3605-
26 Sep 20191.37651.37651.37101.37101.3710-
25 Sep 20191.38851.38851.37101.37501.3750-
24 Sep 20191.40151.41451.40151.41451.4145-
23 Sep 20191.39501.39501.37951.38051.3805-
20 Sep 20191.41501.41501.39751.40051.4005-
19 Sep 20191.39051.40001.39051.40001.4000-
18 Sep 20191.40001.40001.40001.40001.4000-
17 Sep 20191.36801.37551.36801.37551.3755-
16 Sep 20191.36651.38351.36651.38351.3835-
13 Sep 20191.33851.36501.33851.36501.3650-
12 Sep 20191.33101.34151.33101.34151.3415-
11 Sep 20191.33051.33051.32301.32901.3290-
10 Sep 20191.31251.32751.30851.32751.32751,800
09 Sep 20191.27901.30351.27901.30351.3035-
06 Sep 20191.27351.28251.27351.28251.2825-
05 Sep 20191.27501.30851.27501.28301.28306,000
05 Sep 20190.045 Dividend
04 Sep 20191.22101.22101.22101.22101.1760-
03 Sep 20191.18101.18501.18101.18501.1413-
02 Sep 20191.18501.18501.18501.18501.1413-
30 Aug 20191.16101.17801.16101.17801.1346-
29 Aug 20191.15651.15651.15101.15101.1086-
28 Aug 20191.19101.19101.17301.18051.1370-
27 Aug 20191.20651.22201.20651.22201.1770-
26 Aug 20191.19551.19551.19551.19551.1514-
23 Aug 20191.21051.21051.19601.19601.1519-
22 Aug 20191.15851.15851.15851.15851.1158-
21 Aug 20191.16901.16901.16901.16901.1259-
20 Aug 20191.14801.14801.14801.14801.1057-
19 Aug 20191.16951.17601.16951.17301.1298-
16 Aug 20191.16001.16001.16001.16001.1172-
15 Aug 20191.12451.14401.12301.14401.1018-
14 Aug 20191.16151.16151.12301.12301.0816-
13 Aug 20191.17501.19851.17501.19851.1543-
12 Aug 20191.21151.21151.19351.19901.1548-
09 Aug 20191.22551.22551.18951.18951.1457-
08 Aug 20191.22901.22901.21601.21601.1712-
07 Aug 20191.20401.21051.19151.21051.1659-
06 Aug 20191.23151.23151.21551.21551.1707-
05 Aug 20191.22451.24401.22451.22651.1813-
02 Aug 20191.25251.25251.24201.24201.1962-
01 Aug 20191.30651.30651.27501.27501.2280-
31 Jul 20191.31951.31951.29301.29301.2453-
30 Jul 20191.31151.31151.30551.30551.2574-
29 Jul 20191.34001.35001.34001.34301.2935-
26 Jul 20191.35601.35601.34551.34551.2959-
25 Jul 20191.32851.35051.32851.35051.3007-
24 Jul 20191.32951.36351.32951.36351.3132-
23 Jul 20191.29651.31501.29651.31501.2665-
22 Jul 20191.31101.31301.31101.31301.2646-
19 Jul 20191.31601.31651.31601.31651.2680-
18 Jul 20191.31901.31901.29751.29751.2497-
17 Jul 20191.32201.32651.32201.32601.2771980
16 Jul 20191.31701.32251.31701.32251.2738-
15 Jul 20191.31151.31401.31151.31401.2656-
12 Jul 20191.26301.32851.26301.32851.2795-
11 Jul 20191.25601.26501.25601.26501.2184-
10 Jul 20191.25351.28001.25351.28001.2328-
09 Jul 20191.26301.26301.24951.25101.2049-
08 Jul 20191.28251.28251.27151.27151.2246-
05 Jul 20191.28151.28151.28101.28101.2338-
04 Jul 20191.24701.24701.24701.24701.2010-
03 Jul 20191.23301.23851.23301.23851.1929-
02 Jul 20191.22201.22201.21701.21701.1721-
01 Jul 20191.22751.22751.20901.20901.1644-
28 Jun 20191.21951.21951.21951.21951.1746-
27 Jun 20191.22251.28351.22251.28351.236280
26 Jun 20191.25751.25751.21101.21101.1664-
*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