Canada markets close in 2 hours 28 minutes

Círculo Acciones PP (0P0000148L.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.99-0.10 (-1.04%)
As of 10:00PM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.0510.0510.0510.0510.05-
May 02, 20249.999.999.999.999.99-
Apr 30, 202410.0110.0110.0110.0110.01-
Apr 29, 202410.0910.0910.0910.0910.09-
Apr 26, 202410.1110.1110.1110.1110.11-
Apr 25, 20249.959.959.959.959.95-
Apr 24, 202410.0610.0610.0610.0610.06-
Apr 23, 202410.0710.0710.0710.0710.07-
Apr 22, 20249.959.959.959.959.95-
Apr 19, 20249.899.899.899.899.89-
Apr 18, 20249.969.969.969.969.96-
Apr 17, 20249.929.929.929.929.92-
Apr 16, 20249.939.939.939.939.93-
Apr 15, 202410.0810.0810.0810.0810.08-
Apr 12, 202410.0610.0610.0610.0610.06-
Apr 11, 202410.0610.0610.0610.0610.06-
Apr 10, 202410.1010.1010.1010.1010.10-
Apr 09, 202410.0710.0710.0710.0710.07-
Apr 08, 202410.1810.1810.1810.1810.18-
Apr 05, 202410.1110.1110.1110.1110.11-
Apr 04, 202410.2010.2010.2010.2010.20-
Apr 03, 202410.1710.1710.1710.1710.17-
Apr 02, 202410.1410.1410.1410.1410.14-
Mar 28, 202410.2210.2210.2210.2210.22-
Mar 27, 202410.1910.1910.1910.1910.19-
Mar 26, 202410.1810.1810.1810.1810.18-
Mar 25, 202410.1510.1510.1510.1510.15-
Mar 22, 202410.1410.1410.1410.1410.14-
Mar 21, 202410.1510.1510.1510.1510.15-
Mar 20, 202410.0110.0110.0110.0110.01-
Mar 19, 202410.0110.0110.0110.0110.01-
Mar 18, 20249.989.989.989.989.98-
Mar 15, 20249.939.939.939.939.93-
Mar 14, 20249.959.959.959.959.95-
Mar 13, 20249.949.949.949.949.94-
Mar 12, 20249.939.939.939.939.93-
Mar 11, 20249.839.839.839.839.83-
Mar 08, 20249.919.919.919.919.91-
Mar 07, 20249.969.969.969.969.96-
Mar 06, 20249.879.879.879.879.87-
Mar 05, 20249.819.819.819.819.81-
Mar 04, 20249.859.859.859.859.85-
Mar 01, 20249.839.839.839.839.83-
Feb 29, 20249.779.779.779.779.77-
Feb 28, 20249.779.779.779.779.77-
Feb 27, 20249.799.799.799.799.79-
Feb 26, 20249.779.779.779.779.77-
Feb 23, 20249.769.769.769.769.76-
Feb 22, 20249.749.749.749.749.74-
Feb 21, 20249.609.609.609.609.60-
Feb 20, 20249.599.599.599.599.59-
Feb 19, 20249.639.639.639.639.63-
Feb 16, 20249.639.639.639.639.63-
Feb 15, 20249.589.589.589.589.58-
Feb 14, 20249.539.539.539.539.53-
Feb 13, 20249.519.519.519.519.51-
Feb 12, 20249.599.599.599.599.59-
Feb 09, 20249.529.529.529.529.52-
Feb 08, 20249.509.509.509.509.50-
Feb 07, 20249.489.489.489.489.48-
Feb 06, 20249.499.499.499.499.49-
Feb 05, 20249.439.439.439.439.43-
Feb 02, 20249.409.409.409.409.40-
Feb 01, 20249.359.359.359.359.35-
Jan 31, 20249.389.389.389.389.38-
Jan 30, 20249.409.409.409.409.40-
Jan 29, 20249.369.369.369.369.36-
Jan 26, 20249.339.339.339.339.33-
Jan 25, 20249.329.329.329.329.32-
Jan 24, 20249.309.309.309.309.30-
Jan 23, 20249.189.189.189.189.18-
Jan 22, 20249.199.199.199.199.19-
Jan 19, 20249.129.129.129.129.12-
Jan 18, 20249.119.119.119.119.11-
Jan 17, 20249.039.039.039.039.03-
Jan 16, 20249.119.119.119.119.11-
Jan 15, 20249.129.129.129.129.12-
Jan 12, 20249.149.149.149.149.14-
Jan 11, 20249.089.089.089.089.08-
Jan 10, 20249.119.119.119.119.11-
Jan 09, 20249.129.129.129.129.12-
Jan 08, 20249.129.129.129.129.12-
Jan 05, 20249.109.109.109.109.10-
Jan 04, 20249.109.109.109.109.10-
Jan 03, 20249.089.089.089.089.08-
Jan 02, 20249.159.159.159.159.15-
Dec 29, 20239.149.149.149.149.14-
Dec 28, 20239.139.139.139.139.13-
Dec 27, 20239.129.129.129.129.12-
Dec 22, 20239.129.129.129.129.12-
Dec 21, 20239.119.119.119.119.11-
Dec 20, 20239.149.149.149.149.14-
Dec 19, 20239.149.149.149.149.14-
Dec 18, 20239.129.129.129.129.12-
Dec 15, 20239.179.179.179.179.17-
Dec 14, 20239.149.149.149.149.14-
Dec 13, 20239.149.149.149.149.14-
Dec 12, 20239.149.149.149.149.14-
Dec 11, 20239.159.159.159.159.15-
Dec 08, 20239.139.139.139.139.13-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...