CT (Lux) Eur Smlr Com 9EP EUR (0P0001EUA8.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Apr 30, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 29, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Apr 26, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 25, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Apr 24, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Apr 23, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | - |
| Apr 22, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Apr 19, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Apr 18, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Apr 17, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Apr 16, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Apr 15, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 12, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Apr 11, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Apr 10, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Apr 09, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Apr 08, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Apr 05, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 04, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Apr 03, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Apr 02, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Mar 28, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Mar 27, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Mar 26, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Mar 25, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Mar 22, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Mar 22, 2024 | 0.25 Dividend | |||||
| Mar 21, 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.42 | - |
| Mar 20, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.21 | - |
| Mar 19, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.21 | - |
| Mar 18, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.18 | - |
| Mar 15, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.25 | - |
| Mar 14, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.28 | - |
| Mar 13, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.34 | - |
| Mar 12, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.34 | - |
| Mar 11, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.17 | - |
| Mar 08, 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.31 | - |
| Mar 07, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.35 | - |
| Mar 06, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.29 | - |
| Mar 05, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.15 | - |
| Mar 04, 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.27 | - |
| Mar 01, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.25 | - |
| Feb 29, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.10 | - |
| Feb 28, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.05 | - |
| Feb 27, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.11 | - |
| Feb 26, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.10 | - |
| Feb 23, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.14 | - |
| Feb 22, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.17 | - |
| Feb 21, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.99 | - |
| Feb 20, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.98 | - |
| Feb 19, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.08 | - |
| Feb 16, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.12 | - |
| Feb 15, 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 12.99 | - |
| Feb 14, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.92 | - |
| Feb 13, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 12.79 | - |
| Feb 12, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 12.98 | - |
| Feb 09, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 12.89 | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.74 | - |
| Feb 06, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.78 | - |
| Feb 05, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.72 | - |
| Feb 02, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.69 | - |
| Feb 01, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.72 | - |
| Jan 31, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.72 | - |
| Jan 30, 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.69 | - |
| Jan 29, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.65 | - |
| Jan 26, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.70 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.58 | - |
| Jan 23, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.47 | - |
| Jan 22, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.45 | - |
| Jan 19, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.33 | - |
| Jan 18, 2024 | 12.64 | 12.64 | 12.64 | 12.64 | 12.41 | - |
| Jan 17, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.30 | - |
| Jan 16, 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.43 | - |
| Jan 15, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.48 | - |
| Jan 12, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.55 | - |
| Jan 11, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.43 | - |
| Jan 10, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.49 | - |
| Jan 09, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.53 | - |
| Jan 08, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.56 | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 12.91 | - |
| Dec 28, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 12.94 | - |
| Dec 27, 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 12.95 | - |
| Dec 22, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 12.88 | - |
| Dec 21, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 12.85 | - |
| Dec 20, 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 12.85 | - |
| Dec 19, 2023 | 13.06 | 13.06 | 13.06 | 13.06 | 12.82 | - |
| Dec 18, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.77 | - |
| Dec 15, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 12.87 | - |
| Dec 14, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 12.77 | - |
| Dec 13, 2023 | 12.69 | 12.69 | 12.69 | 12.69 | 12.46 | - |
| Dec 12, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.47 | - |
| Dec 11, 2023 | 12.74 | 12.74 | 12.74 | 12.74 | 12.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.