Catena AB (publ) (T9R.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 09 May 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 08 May 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 07 May 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 06 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 123 |
| 03 May 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 02 May 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| 30 Apr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 29 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 Apr 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 26 Apr 2024 | 4.25 Dividend | |||||
| 25 Apr 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 36.85 | - |
| 24 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 38.11 | - |
| 23 Apr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 37.57 | - |
| 22 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 37.03 | - |
| 19 Apr 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 37.12 | - |
| 18 Apr 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 36.98 | - |
| 17 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 37.43 | - |
| 16 Apr 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 37.48 | - |
| 15 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 37.21 | - |
| 12 Apr 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 38.28 | - |
| 11 Apr 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 37.39 | - |
| 10 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 38.64 | - |
| 09 Apr 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 38.69 | - |
| 08 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 38.78 | - |
| 05 Apr 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 38.19 | - |
| 04 Apr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 38.82 | - |
| 03 Apr 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 38.78 | - |
| 02 Apr 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 39.67 | - |
| 28 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 40.17 | - |
| 27 Mar 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 39.56 | - |
| 26 Mar 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 39.16 | - |
| 25 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 38.82 | - |
| 22 Mar 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 38.12 | - |
| 21 Mar 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 38.34 | - |
| 20 Mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 36.85 | - |
| 19 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 35.90 | - |
| 18 Mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 36.13 | - |
| 15 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 36.72 | - |
| 14 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 36.90 | - |
| 13 Mar 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 36.17 | - |
| 12 Mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 36.10 | - |
| 11 Mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 35.90 | - |
| 08 Mar 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 34.70 | - |
| 07 Mar 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 34.29 | - |
| 06 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 33.57 | - |
| 05 Mar 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 34.12 | - |
| 04 Mar 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 34.11 | - |
| 01 Mar 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 33.28 | - |
| 29 Feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 33.32 | - |
| 28 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 33.69 | - |
| 27 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 33.62 | - |
| 26 Feb 2024 | 38.36 | 38.36 | 38.36 | 38.36 | 34.39 | - |
| 23 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 35.15 | - |
| 22 Feb 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 32.56 | - |
| 21 Feb 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 33.21 | - |
| 20 Feb 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 33.46 | - |
| 19 Feb 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 33.50 | - |
| 16 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 33.69 | - |
| 15 Feb 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 33.66 | - |
| 14 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 33.01 | - |
| 13 Feb 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 33.96 | - |
| 12 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 33.62 | - |
| 09 Feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 33.98 | - |
| 08 Feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 33.60 | - |
| 07 Feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 34.16 | - |
| 06 Feb 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 34.07 | - |
| 05 Feb 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 34.63 | - |
| 02 Feb 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 34.02 | - |
| 01 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 34.79 | - |
| 31 Jan 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 35.11 | - |
| 30 Jan 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 35.27 | - |
| 29 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 34.43 | - |
| 26 Jan 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 34.45 | - |
| 25 Jan 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 33.78 | - |
| 24 Jan 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 33.17 | - |
| 23 Jan 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 33.66 | - |
| 22 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 33.32 | - |
| 19 Jan 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 33.28 | - |
| 18 Jan 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 32.71 | - |
| 17 Jan 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 33.57 | - |
| 16 Jan 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 33.91 | - |
| 15 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 34.43 | - |
| 12 Jan 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 34.43 | - |
| 11 Jan 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 35.95 | - |
| 10 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 36.04 | - |
| 09 Jan 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 36.22 | - |
| 08 Jan 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 36.11 | - |
| 05 Jan 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 36.28 | - |
| 04 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 35.88 | - |
| 03 Jan 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 36.92 | - |
| 02 Jan 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 37.82 | - |
| 29 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 38.02 | - |
| 28 Dec 2023 | 42.32 | 42.32 | 42.32 | 42.32 | 37.94 | - |
| 27 Dec 2023 | 42.82 | 42.82 | 42.82 | 42.82 | 38.39 | - |
| 22 Dec 2023 | 41.18 | 41.18 | 41.18 | 41.18 | 36.92 | - |
| 21 Dec 2023 | 40.96 | 40.96 | 40.96 | 40.96 | 36.72 | - |
| 20 Dec 2023 | 40.80 | 40.80 | 40.80 | 40.80 | 36.58 | - |
| 19 Dec 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 36.78 | - |
| 18 Dec 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 36.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.