Capital Power Corporation (2CP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:52AM CEST. Market open.
Time Period:
Sept 16, 2023 - Sept 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2,380 |
| Sept 13, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Sept 12, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2,380 |
| Sept 11, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| Sept 10, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Sept 09, 2024 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | - |
| Sept 06, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Sept 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sept 04, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Sept 03, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Sept 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 30, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Aug 29, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 28, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 27, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
| Aug 26, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Aug 23, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Aug 22, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Aug 21, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Aug 20, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 19, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Aug 16, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| Aug 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 14, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 13, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 12, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Aug 09, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Aug 08, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Aug 07, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Aug 06, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Aug 05, 2024 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 3 |
| Aug 02, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - |
| Aug 01, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| Jul 31, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Jul 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Jul 29, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Jul 26, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Jul 24, 2024 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | 1,700 |
| Jul 23, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Jul 22, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jul 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 18, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Jul 17, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Jul 16, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Jul 15, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Jul 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Jul 11, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jul 10, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jul 09, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jul 08, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Jul 05, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jul 04, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Jul 03, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Jul 02, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Jul 01, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Jun 28, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Jun 28, 2024 | 0.615 Dividend | |||||
| Jun 27, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 26.39 | - |
| Jun 26, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.58 | - |
| Jun 25, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.58 | - |
| Jun 24, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.78 | - |
| Jun 21, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.78 | - |
| Jun 20, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
| Jun 19, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.17 | - |
| Jun 18, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.17 | - |
| Jun 17, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.75 | - |
| Jun 14, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.97 | - |
| Jun 13, 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 26.97 | 300 |
| Jun 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.36 | - |
| Jun 11, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 26.97 | - |
| Jun 10, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.58 | - |
| Jun 07, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.99 | - |
| Jun 06, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.80 | - |
| Jun 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.21 | - |
| Jun 04, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.41 | - |
| Jun 03, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 25.99 | - |
| May 31, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.60 | - |
| May 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.21 | - |
| May 29, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.02 | 2,000 |
| May 28, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.41 | - |
| May 27, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.41 | 100 |
| May 24, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.63 | - |
| May 23, 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 24.63 | 1 |
| May 22, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.02 | - |
| May 21, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.02 | - |
| May 20, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.02 | - |
| May 17, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.21 | - |
| May 16, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.02 | - |
| May 15, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.63 | - |
| May 14, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.82 | - |
| May 13, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.82 | - |
| May 10, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.63 | - |
| May 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.43 | - |
| May 08, 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.24 | 100 |
| May 07, 2024 | 24.80 | 25.00 | 24.80 | 25.00 | 24.43 | 500 |
| May 06, 2024 | 24.40 | 25.00 | 24.40 | 25.00 | 24.43 | 87 |
| May 03, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.84 | - |
| May 02, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 23.84 | - |
| Apr 30, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.45 | - |
| *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.