UK markets closed

Canadian National Railway Co (CY2.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
116.25-5.55 (-4.56%)
As of 06:44PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024114.00116.25114.00116.25116.2545
24 Apr 2024120.05122.95120.05121.80121.8041
23 Apr 2024121.10121.90120.95121.00121.00-
22 Apr 2024119.75121.20119.70120.30120.3050
19 Apr 2024118.20120.45118.20119.55119.55120
18 Apr 2024118.80119.65118.80119.30119.30-
17 Apr 2024119.45119.90117.60118.25118.2557
16 Apr 2024120.65121.05119.75119.75119.7510
15 Apr 2024120.05121.70120.05120.30120.30-
12 Apr 2024120.40121.00119.90120.00120.00-
11 Apr 2024121.60121.75120.05120.70120.70-
10 Apr 2024121.00122.05120.60121.45121.45-
09 Apr 2024119.65120.45119.10120.20120.2058
08 Apr 2024119.00120.50118.95119.70119.70320
05 Apr 2024118.80120.45118.65119.00119.00400
04 Apr 2024120.30122.70119.95120.60120.6031
03 Apr 2024120.15120.50120.05120.50120.50-
02 Apr 2024121.95121.95121.90121.90121.90-
28 Mar 2024121.40122.50121.40122.50122.50-
27 Mar 2024120.20121.20120.20121.20121.20-
26 Mar 2024120.00120.50120.00120.30120.3010
25 Mar 2024122.00122.00120.50120.60120.60135
22 Mar 2024122.30123.50121.60121.70121.70-
21 Mar 2024120.70123.10120.30123.10123.1010
20 Mar 2024118.70120.20118.70119.90119.90250
19 Mar 2024119.60119.70118.80118.80118.806
18 Mar 2024118.10119.70117.70119.50119.50-
15 Mar 2024117.40118.00117.10118.00118.0030
14 Mar 2024119.10119.40117.40117.40117.40-
13 Mar 2024118.80118.90118.40118.90118.90-
12 Mar 2024117.50118.90116.90118.90118.90-
11 Mar 2024117.30117.40117.00117.40117.40-
08 Mar 2024118.30118.30117.40117.40117.4060
07 Mar 2024115.80117.80115.80117.80117.80146
06 Mar 2024118.00118.70116.50116.50116.50-
06 Mar 20240.845 Dividend
05 Mar 2024119.50120.40119.00119.10118.25332
04 Mar 2024120.00120.50118.50119.10118.25-
01 Mar 2024119.70120.30119.40120.30119.45-
29 Feb 2024119.20120.10118.90119.60118.75200
28 Feb 2024120.70121.20120.10120.10119.25-
27 Feb 2024121.00121.30120.50120.80119.94-
26 Feb 2024122.50122.50120.70120.70119.84173
23 Feb 2024121.00122.20121.00121.30120.44100
22 Feb 2024118.90120.50118.90120.00119.15270
21 Feb 2024118.20119.20117.90118.50117.66130
20 Feb 2024121.10121.10118.90118.90118.06100
19 Feb 2024121.60122.40121.00122.40121.5352
16 Feb 2024120.10120.70120.00120.30119.45-
15 Feb 2024121.10121.10119.50120.20119.35420
14 Feb 2024116.70120.10116.70120.10119.25210
13 Feb 2024118.60119.20117.70117.70116.8620
12 Feb 2024118.30120.30118.30118.90118.06-
09 Feb 2024118.40119.20118.30119.00118.16265
08 Feb 2024119.30120.20118.60118.70117.86-
07 Feb 2024118.80120.30118.40119.90119.0575
06 Feb 2024117.00119.10117.00119.10118.2510
05 Feb 2024118.40118.40117.40117.80116.9625
02 Feb 2024117.20117.30115.80116.80115.9711
01 Feb 2024114.50116.70114.50115.60114.78100
31 Jan 2024115.10115.70115.00115.00114.1832
30 Jan 2024114.10115.00113.80115.00114.18113
29 Jan 2024114.60114.70113.40114.20113.3934
26 Jan 2024113.30114.10113.20113.90113.09101
25 Jan 2024112.80113.80112.50113.40112.6010
24 Jan 2024115.70116.50112.30113.90113.0980
23 Jan 2024113.70115.80113.70115.80114.98-
22 Jan 2024115.30115.50114.40114.40113.59-
19 Jan 2024114.10114.70114.10114.40113.59-
18 Jan 2024112.10114.70111.80114.70113.89-
17 Jan 2024114.20114.20112.60112.60111.80180
16 Jan 2024114.60115.20113.90115.00114.18-
15 Jan 2024114.90114.90114.20114.80113.9950
12 Jan 2024113.00114.20112.70113.40112.60-
11 Jan 2024112.90114.10112.50112.60111.80213
10 Jan 2024112.60113.40112.40112.80112.00115
09 Jan 2024113.70113.70112.90113.30112.50-
08 Jan 2024115.00115.00113.40113.50112.6953
05 Jan 2024114.60115.40114.20114.70113.89150
04 Jan 2024114.30114.90114.00114.80113.9960
03 Jan 2024113.90115.10113.90114.40113.594
02 Jan 2024113.50114.20112.50114.20113.39-
29 Dec 2023112.60113.20112.60113.00112.20-
28 Dec 2023112.70113.60112.10112.70111.90-
27 Dec 2023113.30113.80112.90113.20112.40-
22 Dec 2023111.30112.00111.30112.00111.21-
21 Dec 2023111.50111.50111.50111.50110.71-
20 Dec 2023111.80111.80110.90110.90110.11-
19 Dec 2023110.20111.20110.00111.20110.41-
18 Dec 2023108.90110.80108.90110.70109.91-
15 Dec 2023109.60110.80109.60110.20109.422
14 Dec 2023109.90110.60109.20109.80109.02285
13 Dec 2023110.00110.40108.90108.90108.13-
12 Dec 2023110.00110.90109.00109.70108.9210
11 Dec 2023109.20110.10108.80110.10109.32-
08 Dec 2023109.30110.20109.30110.20109.42-
07 Dec 2023111.70111.70107.30109.10108.33-
06 Dec 2023108.10109.20108.00109.20108.43-
06 Dec 20230.79 Dividend
05 Dec 2023108.80109.20108.70109.20107.6418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...