UK markets closed

CION Investment Corporation (D21.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.00+0.14 (+1.27%)
At close: 08:07AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.0011.0011.0011.0011.00-
09 May 202410.8610.8610.8610.8610.86-
08 May 202410.8510.8510.8510.8510.85-
07 May 202410.7310.7310.7310.7310.73-
06 May 202410.7110.7110.7110.7110.71-
03 May 202410.6610.6610.6610.6610.66-
02 May 202410.6010.6010.6010.6010.60-
30 Apr 202410.6410.6410.6410.6410.64-
29 Apr 202410.6310.6310.6310.6310.63-
26 Apr 202410.5710.5710.5710.5710.57-
25 Apr 202410.5910.5910.5910.5910.59-
24 Apr 202410.5810.5810.5810.5810.58-
23 Apr 202410.5510.5510.5510.5510.55-
22 Apr 202410.4910.4910.4910.4910.49-
19 Apr 202410.3410.3410.3410.3410.34-
18 Apr 202410.2910.2910.2910.2910.29-
17 Apr 202410.1310.1310.1310.1310.13-
16 Apr 202410.1510.1510.1510.1510.15-
15 Apr 202410.3110.3110.3110.3110.31-
12 Apr 202410.3510.3510.3510.3510.35-
11 Apr 202410.0610.0610.0610.0610.06-
10 Apr 202410.1110.1110.1110.1110.11-
09 Apr 202410.2010.2010.2010.2010.20-
08 Apr 202410.1910.1910.1910.1910.19-
05 Apr 202410.1310.1310.1310.1310.13-
04 Apr 202410.2110.2110.2110.2110.21-
03 Apr 202410.2110.2110.2110.2110.21-
02 Apr 202410.2810.2810.2810.2810.28-
28 Mar 202410.2010.2010.2010.2010.20-
27 Mar 20249.889.889.889.889.88-
26 Mar 20249.769.769.769.769.76-
25 Mar 20249.709.709.709.709.70-
22 Mar 20249.799.799.799.799.79-
21 Mar 20249.629.629.629.629.62-
21 Mar 20240.34 Dividend
20 Mar 20249.839.839.839.839.49-
19 Mar 20249.859.859.859.859.50-
18 Mar 20249.999.999.999.999.65-
15 Mar 20249.989.989.989.989.64-
14 Mar 20249.989.989.989.989.63-
13 Mar 202410.0410.0410.0410.049.70-
12 Mar 202410.0710.0710.0710.079.72-
11 Mar 20249.989.989.989.989.64-
08 Mar 20249.979.979.979.979.63-
07 Mar 20249.929.929.929.929.58-
06 Mar 20249.949.949.949.949.60-
05 Mar 20249.899.899.899.899.54-
04 Mar 20249.869.869.869.869.52-
01 Mar 20249.939.939.939.939.59-
29 Feb 20249.869.869.869.869.52-
28 Feb 20249.959.959.959.959.61-
27 Feb 202410.1210.1210.1210.129.77-
26 Feb 202410.1710.1710.1710.179.81-
23 Feb 202410.2610.2610.2610.269.90-
22 Feb 202410.2210.2210.2210.229.86-
21 Feb 202410.2210.2210.2210.229.87-
20 Feb 202410.2810.2810.2810.289.92-
19 Feb 202410.2810.2810.2810.289.93-
16 Feb 202410.3710.3710.3710.3710.01-
15 Feb 202410.1410.1410.1410.149.79-
14 Feb 202410.0910.0910.0910.099.74-
13 Feb 202410.3710.3710.3710.3710.011
12 Feb 202410.1910.1910.1910.199.84-
09 Feb 202410.1410.1410.1410.149.79-
08 Feb 202410.1310.1310.1310.139.78-
07 Feb 202410.1210.1210.1210.129.77-
06 Feb 202410.2210.2210.1910.199.84200
05 Feb 202410.2810.2810.2810.289.93-
02 Feb 202410.2910.2910.2910.299.93-
01 Feb 202410.3210.3210.3210.329.96-
31 Jan 202410.4910.4910.4910.4910.13-
30 Jan 202410.4310.4310.4310.4310.07-
29 Jan 202410.3310.3310.3310.339.97-
26 Jan 202410.2310.2310.2310.239.88-
25 Jan 202410.1610.1610.1610.169.80-
24 Jan 202410.2810.2810.2810.289.92-
23 Jan 202410.2610.2610.2610.269.90-
22 Jan 202410.1010.1010.1010.109.75-
19 Jan 202410.1210.1210.1210.129.77-
18 Jan 202410.1010.1010.1010.109.75-
17 Jan 202410.1010.1010.1010.109.75-
16 Jan 202410.1910.2210.1910.229.87-
15 Jan 202410.1010.1010.1010.109.75-
12 Jan 202410.1010.1010.1010.109.75-
11 Jan 202410.1710.1710.1610.169.81300
10 Jan 202410.2910.2910.2910.299.93-
09 Jan 202410.2910.2910.2910.299.93-
08 Jan 202410.1410.2710.1410.279.911,500
05 Jan 202410.0510.0510.0510.059.70-
04 Jan 20249.969.969.969.969.61-
03 Jan 202410.1210.2010.1210.209.85300
02 Jan 202410.2110.3010.2110.309.95120
29 Dec 202310.2810.2810.2810.289.93-
28 Dec 202310.2510.2510.2510.259.89-
28 Dec 20230.05 Dividend
27 Dec 202310.3610.3610.3610.369.96-
22 Dec 202310.3310.3310.3310.339.93-
21 Dec 202310.4810.4810.4810.4810.06-
21 Dec 20230.15 Dividend
20 Dec 202310.5810.5810.5810.5810.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...