UK markets closed

C&C Group plc (GCC.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.8600-0.0300 (-1.59%)
At close: 09:15AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.88001.88001.86001.86001.8600-
02 May 20241.89001.89001.89001.89001.8900-
30 Apr 20241.87001.89001.87001.89001.89003
29 Apr 20241.87001.89001.87001.89001.8900-
26 Apr 20241.84001.85001.84001.85001.8500-
25 Apr 20241.86001.87001.86001.87001.8700-
24 Apr 20241.84001.84001.84001.84001.8400-
23 Apr 20241.82001.82001.82001.82001.8200-
22 Apr 20241.78001.78001.78001.78001.7800-
19 Apr 20241.80001.80001.80001.80001.8000-
18 Apr 20241.77001.78001.77001.78001.7800-
17 Apr 20241.78001.80001.75001.80001.80001,033
16 Apr 20241.83001.83001.81001.81001.8100-
15 Apr 20241.85001.86001.85001.86001.8600-
12 Apr 20241.82001.90001.82001.90001.9000-
11 Apr 20241.87001.87001.87001.87001.8700-
10 Apr 20241.87001.87001.87001.87001.8700-
09 Apr 20241.86001.90001.86001.90001.9000-
08 Apr 20241.83001.83001.83001.83001.8300-
05 Apr 20241.84001.85001.84001.85001.8500-
04 Apr 20241.86001.86001.85001.85001.8500-
03 Apr 20241.82001.85001.82001.85001.8500-
02 Apr 20241.85001.85001.83001.83001.8300-
28 Mar 20241.80001.81001.80001.81001.8100-
27 Mar 20241.78001.82001.78001.82001.8200-
26 Mar 20241.77001.79001.77001.79001.7900-
25 Mar 20241.76001.77001.76001.77001.7700-
22 Mar 20241.73001.77001.73001.77001.7700-
21 Mar 20241.69001.74001.69001.72001.720040
20 Mar 20241.74001.74001.74001.74001.7400-
19 Mar 20241.73001.89001.73001.75001.7500350
18 Mar 20241.73001.75001.73001.75001.7500-
15 Mar 20241.70001.85001.70001.74001.74003
14 Mar 20241.74001.74001.74001.74001.7400-
13 Mar 20241.69001.72001.69001.72001.7200-
12 Mar 20241.67001.67001.67001.67001.6700-
11 Mar 20241.65001.66001.65001.66001.6600-
08 Mar 20241.62001.62001.62001.62001.6200-
07 Mar 20241.60001.76001.60001.64001.6400500
06 Mar 20241.61001.64001.61001.63001.6300-
05 Mar 20241.64001.64001.64001.64001.6400-
04 Mar 20241.67001.67001.65001.65001.6500-
01 Mar 20241.62001.64001.62001.64001.6400-
29 Feb 20241.63001.63001.61001.61001.6100-
28 Feb 20241.68001.70001.68001.68001.6800-
27 Feb 20241.73001.85001.71001.71001.710015
26 Feb 20241.75001.76001.75001.76001.7600-
23 Feb 20241.78001.79001.78001.79001.7900-
22 Feb 20241.75001.81001.75001.81001.8100-
21 Feb 20241.72001.80001.72001.77001.7700-
20 Feb 20241.71001.73001.71001.73001.7300-
19 Feb 20241.70001.73001.70001.73001.7300-
16 Feb 20241.70001.70001.70001.70001.7000-
15 Feb 20241.73001.73001.71001.71001.7100-
14 Feb 20241.67001.70001.67001.70001.7000-
13 Feb 20241.72001.73001.72001.73001.7300-
12 Feb 20241.65001.68001.65001.68001.6800-
09 Feb 20241.64001.67001.64001.66001.6600-
08 Feb 20241.64001.66001.64001.66001.6600-
07 Feb 20241.64001.64001.64001.64001.6400-
06 Feb 20241.66001.68001.65001.65001.6500-
05 Feb 20241.68001.69001.68001.69001.6900-
02 Feb 20241.73001.73001.73001.73001.7300-
01 Feb 20241.76001.76001.73001.73001.7300-
31 Jan 20241.73001.74001.73001.74001.7400-
30 Jan 20241.71001.71001.71001.71001.7100-
29 Jan 20241.70001.70001.70001.70001.7000-
26 Jan 20241.61001.70001.61001.69001.6900-
25 Jan 20241.61001.61001.61001.61001.6100-
24 Jan 20241.68001.68001.68001.68001.6800-
23 Jan 20241.69001.69001.69001.69001.6900-
22 Jan 20241.68001.68001.68001.68001.6800-
19 Jan 20241.73001.73001.61001.61001.6100-
18 Jan 20241.62001.74001.62001.74001.7400-
17 Jan 20241.63001.63001.63001.63001.6300-
16 Jan 20241.70001.71001.70001.71001.7100-
15 Jan 20241.70001.71001.69001.71001.7100-
12 Jan 20241.63001.63001.63001.63001.6300-
11 Jan 20241.68001.84001.68001.84001.8400100
10 Jan 20241.68001.69001.68001.69001.6900-
09 Jan 20241.68001.68001.68001.68001.6800-
08 Jan 20241.66001.69001.66001.69001.6900-
05 Jan 20241.65001.65001.65001.65001.6500-
04 Jan 20241.60001.60001.60001.60001.6000-
03 Jan 20241.60001.62001.60001.62001.6200-
02 Jan 20241.69001.69001.69001.69001.6900-
29 Dec 20231.75001.75001.75001.75001.7500-
28 Dec 20231.68001.68001.68001.68001.6800-
27 Dec 20231.64001.66001.64001.66001.6600-
22 Dec 20231.64001.64001.64001.64001.6400-
21 Dec 20231.64001.64001.64001.64001.6400-
20 Dec 20231.58001.63001.58001.63001.6300-
19 Dec 20231.59001.75001.59001.75001.75001,500
18 Dec 20231.59001.59001.59001.59001.5900-
15 Dec 20231.54001.60001.54001.60001.6000-
14 Dec 20231.51001.51001.51001.51001.5100-
13 Dec 20231.73001.73001.73001.73001.73001,986
12 Dec 20231.51001.51001.51001.51001.5100-
11 Dec 20231.51001.53001.51001.53001.5300-
08 Dec 20231.51001.55001.51001.52001.5200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...