UK markets closed
NIKKEI 225
38,073.98 -128.42 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.61 +0.35 (+0.44%) GOLD FUTURES
2,353.50 +13.20 (+0.56%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
49,954.56 +890.52 (+1.82%)
Canadian Pacific Kansas City Limited (X88.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:20AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6 |
| 08 May 2024 | 75.00 | 76.00 | 75.00 | 76.00 | 76.00 | - |
| 07 May 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - |
| 06 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 6 |
| 03 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 02 May 2024 | 73.00 | 74.50 | 73.00 | 74.50 | 74.50 | 32 |
| 30 Apr 2024 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | 100 |
| 29 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 26 Apr 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | - |
| 25 Apr 2024 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | - |
| 24 Apr 2024 | 81.00 | 81.00 | 76.50 | 76.50 | 76.50 | - |
| 23 Apr 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - |
| 22 Apr 2024 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 65 |
| 19 Apr 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - |
| 18 Apr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 17 Apr 2024 | 78.50 | 78.50 | 78.00 | 78.50 | 78.50 | 45 |
| 16 Apr 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| 15 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 12 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 11 Apr 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.50 | - |
| 10 Apr 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 09 Apr 2024 | 80.50 | 82.00 | 80.50 | 82.00 | 82.00 | - |
| 08 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Apr 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | - |
| 04 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 03 Apr 2024 | 79.00 | 80.50 | 79.00 | 80.50 | 80.50 | - |
| 02 Apr 2024 | 81.50 | 82.50 | 80.50 | 80.50 | 80.50 | 25 |
| 28 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 27 Mar 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | - |
| 27 Mar 2024 | 0.19 Dividend | |||||
| 26 Mar 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.31 | - |
| 25 Mar 2024 | 82.00 | 82.00 | 80.00 | 80.00 | 79.81 | - |
| 22 Mar 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | - |
| 21 Mar 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 82.31 | 14 |
| 20 Mar 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.31 | - |
| 19 Mar 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.31 | - |
| 18 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | - |
| 15 Mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | - |
| 14 Mar 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 81.81 | - |
| 13 Mar 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.30 | 8 |
| 12 Mar 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 82.31 | - |
| 11 Mar 2024 | 81.50 | 82.50 | 81.50 | 82.00 | 81.81 | 12 |
| 08 Mar 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.31 | 100 |
| 07 Mar 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 81.81 | - |
| 06 Mar 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 79.81 | - |
| 05 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.81 | - |
| 04 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.81 | 25 |
| 01 Mar 2024 | 78.00 | 80.00 | 78.00 | 79.00 | 78.81 | 7 |
| 29 Feb 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.31 | - |
| 28 Feb 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 77.82 | - |
| 27 Feb 2024 | 79.50 | 80.50 | 79.00 | 79.00 | 78.81 | 59 |
| 26 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.31 | 50 |
| 23 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.31 | - |
| 22 Feb 2024 | 78.50 | 79.50 | 78.50 | 79.00 | 78.81 | 100 |
| 21 Feb 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.31 | - |
| 20 Feb 2024 | 78.50 | 78.50 | 78.00 | 78.00 | 77.82 | 75 |
| 19 Feb 2024 | 79.00 | 79.00 | 78.00 | 78.00 | 77.82 | - |
| 16 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.81 | - |
| 15 Feb 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.81 | - |
| 14 Feb 2024 | 77.00 | 78.50 | 77.00 | 78.50 | 78.31 | - |
| 13 Feb 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.82 | 5 |
| 12 Feb 2024 | 78.50 | 78.50 | 77.50 | 77.50 | 77.32 | - |
| 09 Feb 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.31 | 108 |
| 08 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.81 | - |
| 07 Feb 2024 | 78.00 | 79.00 | 78.00 | 78.50 | 78.31 | 5 |
| 06 Feb 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.82 | - |
| 05 Feb 2024 | 76.50 | 77.50 | 76.50 | 77.50 | 77.32 | 5 |
| 02 Feb 2024 | 76.00 | 76.50 | 76.00 | 76.50 | 76.32 | - |
| 01 Feb 2024 | 74.50 | 76.00 | 74.50 | 76.00 | 75.82 | 39 |
| 31 Jan 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 73.83 | - |
| 30 Jan 2024 | 73.00 | 73.50 | 73.00 | 73.00 | 72.83 | 140 |
| 29 Jan 2024 | 72.00 | 72.50 | 72.00 | 72.50 | 72.33 | - |
| 26 Jan 2024 | 72.50 | 72.50 | 72.00 | 72.00 | 71.83 | 100 |
| 25 Jan 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 71.83 | - |
| 24 Jan 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.83 | - |
| 23 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
| 22 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
| 19 Jan 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 71.33 | - |
| 18 Jan 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.33 | - |
| 17 Jan 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.34 | - |
| 16 Jan 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.33 | - |
| 15 Jan 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.83 | 23 |
| 12 Jan 2024 | 70.00 | 70.50 | 70.00 | 70.50 | 70.33 | - |
| 11 Jan 2024 | 71.50 | 71.50 | 70.00 | 70.00 | 69.83 | 70 |
| 10 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
| 09 Jan 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.33 | - |
| 08 Jan 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.33 | 86 |
| 05 Jan 2024 | 72.00 | 72.50 | 71.50 | 71.50 | 71.33 | 92 |
| 04 Jan 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.73 | - |
| 03 Jan 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.73 | - |
| 02 Jan 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.73 | - |
| 29 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.73 | - |
| 28 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.73 | - |
| 28 Dec 2023 | 0.19 Dividend | |||||
| 27 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.54 | - |
| 22 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.54 | - |
| 21 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.54 | - |
| 20 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.54 | - |
| 19 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.54 | - |
| 18 Dec 2023 | 71.90 | 71.90 | 71.90 | 71.90 | 71.54 | - |
| *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.