UK markets open in 7 hours 46 minutes

CVR Energy, Inc. (FL9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.31+0.11 (+0.45%)
At close: 09:50PM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202424.2524.3124.2524.3124.31380
05 Jun 202424.7025.1524.2024.2024.20380
04 Jun 202424.6224.8324.5424.5424.54150
03 Jun 202425.3725.3725.3725.3725.37-
31 May 202425.4225.4225.4225.4225.42-
30 May 202425.7825.7825.6225.6225.6235
29 May 202426.9926.9926.0726.0726.07-
28 May 202427.2727.2727.1727.1727.17-
27 May 202427.3127.3127.3127.3127.31-
24 May 202427.2527.2927.2527.2927.29-
23 May 202427.2527.2527.2027.2027.20-
22 May 202427.2727.7427.1627.1627.16720
21 May 202426.8727.2626.8727.2627.26-
20 May 202427.0027.0027.0027.0027.00-
17 May 202426.6826.6826.6826.6826.68-
16 May 202426.3426.6826.3426.6826.68-
15 May 202426.4626.4626.4626.4626.46-
14 May 202426.2526.4226.2526.4226.42-
13 May 202426.7226.7226.7226.7226.72-
10 May 202427.0527.0526.5426.5426.54-
10 May 20240.5 Dividend
09 May 202427.1227.1227.1227.1226.62-
08 May 202426.9727.1626.9727.1626.66-
07 May 202427.5627.5626.9726.9726.47-
06 May 202427.4127.4127.4127.4126.90-
03 May 202427.3527.3527.1127.1126.61-
02 May 202427.1327.1327.1327.1326.63-
30 Apr 202430.6630.6628.4128.4127.89155
29 Apr 202430.8130.8130.6630.6630.0925
26 Apr 202430.9130.9130.7830.7830.21-
25 Apr 202430.9830.9830.9030.9030.33-
24 Apr 202431.2731.2731.1431.1430.57-
23 Apr 202430.8531.2730.8531.2730.69-
22 Apr 202430.6531.0130.6531.0130.44-
19 Apr 202430.2130.4830.2130.4829.92-
18 Apr 202431.1131.1131.1131.1130.54-
17 Apr 202431.6732.1231.1831.1830.61410
16 Apr 202432.2132.2131.6431.6431.06-
15 Apr 202433.1833.1833.1833.1832.57-
12 Apr 202432.9532.9532.9532.9532.34-
11 Apr 202432.3732.5932.3732.5931.99-
10 Apr 202432.2832.4932.2832.3131.715
09 Apr 202432.8432.8432.3032.3031.70-
08 Apr 202434.3834.3834.3834.3833.75-
05 Apr 202434.1634.5433.7934.5433.9080
04 Apr 202434.4734.4734.1234.1233.49-
03 Apr 202433.4834.6133.4834.6133.97-
02 Apr 202433.9333.9333.4733.4732.85-
28 Mar 202432.0832.8632.0832.8632.25-
27 Mar 202431.6032.0031.6032.0031.41-
26 Mar 202433.1033.1032.2632.2631.67-
25 Mar 202433.3833.8833.1833.1832.57107
22 Mar 202433.6033.6033.5033.5032.88-
21 Mar 202433.5233.6033.5233.6032.98-
20 Mar 202433.1033.4833.1033.4832.86-
19 Mar 202432.5433.1832.5433.1832.57-
18 Mar 202432.9832.9832.9832.9832.37-
15 Mar 202431.3832.7631.3832.7632.16-
14 Mar 202431.5431.7631.4431.4430.8615
13 Mar 202429.5231.3429.5231.3430.76-
12 Mar 202429.7029.7029.5829.5829.03-
11 Mar 202429.9029.9029.9029.9029.35-
08 Mar 202430.5230.8030.0430.0429.4939
07 Mar 202429.4030.4629.4030.4629.90-
06 Mar 202429.3829.4829.3829.4828.94-
05 Mar 202429.3229.3229.2229.2228.68-
04 Mar 202430.3230.3230.3230.3229.76-
01 Mar 202430.0030.0030.0030.0029.45-
01 Mar 20240.5 Dividend
29 Feb 202429.3030.4829.2230.4829.4313
28 Feb 202430.7430.7429.4429.4428.4230
27 Feb 202430.8031.1830.6830.6829.6240
26 Feb 202430.5830.5830.1230.1229.0840
23 Feb 202429.7430.7229.7430.7229.66-
22 Feb 202430.6430.6429.7829.7828.75-
21 Feb 202431.6432.2230.6630.6629.6035
20 Feb 202432.3832.6232.3832.6231.4965
19 Feb 202432.4232.4232.3232.3231.20-
16 Feb 202432.8433.2832.5232.5231.4040
15 Feb 202432.6433.0232.6433.0231.88-
14 Feb 202432.5632.6632.5632.6631.53-
13 Feb 202432.3232.5832.3232.5831.45-
12 Feb 202432.5832.7032.5832.7031.57-
09 Feb 202432.2032.7832.2032.5231.40135
08 Feb 202431.7432.3231.7432.3231.20-
07 Feb 202430.8831.8030.8831.8030.7020
06 Feb 202431.8431.8431.8431.8430.7410
05 Feb 202431.3031.3031.3031.3030.2210
02 Feb 202430.8230.9030.8230.9029.83-
01 Feb 202431.0631.0630.7430.7429.68-
31 Jan 202431.6831.6831.1631.1630.08-
30 Jan 202429.7831.5429.7831.5430.45-
29 Jan 202429.7829.8829.7829.8828.85-
26 Jan 202428.3829.6428.3829.6428.62-
25 Jan 202428.0028.5028.0028.5027.52-
24 Jan 202427.7627.9427.7627.9426.97-
23 Jan 202427.5627.7627.5627.7626.80-
22 Jan 202427.3427.3427.3427.3426.40-
19 Jan 202427.1027.2227.1027.2226.28-
18 Jan 202426.7427.0226.7427.0226.09-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...