Capital Power Corporation (2CP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:58PM CEST
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 40 |
| Mar 28, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Mar 27, 2023 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - |
| Mar 24, 2023 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Mar 23, 2023 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | - |
| Mar 22, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Mar 21, 2023 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | - |
| Mar 20, 2023 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | - |
| Mar 17, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 16, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| Mar 15, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
| Mar 14, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| Mar 13, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| Mar 10, 2023 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | - |
| Mar 09, 2023 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | - |
| Mar 08, 2023 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - |
| Mar 07, 2023 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | - |
| Mar 06, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 03, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Mar 02, 2023 | 28.80 | 28.80 | 28.40 | 28.40 | 28.40 | - |
| Mar 01, 2023 | 29.40 | 29.40 | 28.60 | 28.60 | 28.60 | - |
| Feb 28, 2023 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | - |
| Feb 27, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Feb 24, 2023 | 29.80 | 29.80 | 29.40 | 29.40 | 29.40 | - |
| Feb 23, 2023 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - |
| Feb 22, 2023 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Feb 21, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 20, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 17, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Feb 16, 2023 | 30.20 | 30.20 | 29.60 | 29.60 | 29.60 | - |
| Feb 15, 2023 | 30.20 | 30.20 | 29.80 | 30.00 | 30.00 | - |
| Feb 14, 2023 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | - |
| Feb 13, 2023 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | - |
| Feb 10, 2023 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | - |
| Feb 09, 2023 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | - |
| Feb 08, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Feb 07, 2023 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | - |
| Feb 06, 2023 | 30.20 | 30.20 | 29.80 | 29.80 | 29.80 | - |
| Feb 03, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Feb 02, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| Feb 01, 2023 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | - |
| Jan 31, 2023 | 30.60 | 30.60 | 30.40 | 30.40 | 30.40 | - |
| Jan 30, 2023 | 31.00 | 31.00 | 30.40 | 30.40 | 30.40 | - |
| Jan 27, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Jan 26, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| Jan 25, 2023 | 31.60 | 31.60 | 31.20 | 31.20 | 31.20 | - |
| Jan 24, 2023 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - |
| Jan 23, 2023 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - |
| Jan 20, 2023 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | - |
| Jan 19, 2023 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - |
| Jan 18, 2023 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| Jan 17, 2023 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | - |
| Jan 16, 2023 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 40 |
| Jan 13, 2023 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - |
| Jan 12, 2023 | 31.80 | 31.80 | 31.40 | 31.40 | 31.40 | - |
| Jan 11, 2023 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | - |
| Jan 10, 2023 | 31.60 | 31.60 | 31.00 | 31.00 | 31.00 | - |
| Jan 09, 2023 | 31.60 | 31.60 | 31.40 | 31.40 | 31.40 | - |
| Jan 06, 2023 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Jan 05, 2023 | 31.80 | 31.80 | 31.20 | 31.20 | 31.20 | - |
| Jan 04, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Jan 03, 2023 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Jan 02, 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Dec 30, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Dec 29, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Dec 29, 2022 | 0.58 Dividend | |||||
| Dec 28, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | - |
| Dec 27, 2022 | 32.60 | 32.60 | 32.60 | 32.60 | 32.02 | - |
| Dec 23, 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 31.82 | - |
| Dec 22, 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 32.61 | - |
| Dec 21, 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.22 | - |
| Dec 20, 2022 | 32.40 | 32.40 | 32.40 | 32.40 | 31.82 | - |
| Dec 19, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | 13 |
| Dec 16, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 32.81 | - |
| Dec 15, 2022 | 33.80 | 33.80 | 33.20 | 33.20 | 32.61 | - |
| Dec 14, 2022 | 34.20 | 34.40 | 34.20 | 34.40 | 33.79 | - |
| Dec 13, 2022 | 34.40 | 34.60 | 34.40 | 34.60 | 33.98 | - |
| Dec 12, 2022 | 34.20 | 34.20 | 33.80 | 33.80 | 33.20 | - |
| Dec 09, 2022 | 33.80 | 33.80 | 33.60 | 33.60 | 33.00 | - |
| Dec 08, 2022 | 33.80 | 34.00 | 33.80 | 34.00 | 33.40 | - |
| Dec 07, 2022 | 33.40 | 33.40 | 33.40 | 33.40 | 32.81 | - |
| Dec 06, 2022 | 33.20 | 33.20 | 33.20 | 33.20 | 32.61 | - |
| Dec 05, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 32.41 | - |
| Dec 02, 2022 | 33.20 | 33.20 | 33.00 | 33.00 | 32.41 | - |
| Dec 01, 2022 | 33.00 | 33.40 | 33.00 | 33.40 | 32.81 | 45 |
| Nov 30, 2022 | 32.00 | 32.20 | 32.00 | 32.20 | 31.63 | - |
| Nov 29, 2022 | 32.60 | 32.60 | 32.20 | 32.20 | 31.63 | - |
| Nov 28, 2022 | 32.60 | 32.60 | 32.00 | 32.00 | 31.43 | - |
| Nov 25, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 31.63 | - |
| Nov 24, 2022 | 32.00 | 32.20 | 32.00 | 32.20 | 31.63 | - |
| Nov 23, 2022 | 32.00 | 32.00 | 31.80 | 31.80 | 31.23 | - |
| Nov 22, 2022 | 31.60 | 31.80 | 31.60 | 31.80 | 31.23 | - |
| Nov 21, 2022 | 31.60 | 31.60 | 31.60 | 31.60 | 31.04 | - |
| Nov 18, 2022 | 31.20 | 31.20 | 31.00 | 31.00 | 30.45 | - |
| Nov 17, 2022 | 31.40 | 31.40 | 31.40 | 31.40 | 30.84 | - |
| Nov 16, 2022 | 31.20 | 31.60 | 31.20 | 31.60 | 31.04 | - |
| Nov 15, 2022 | 31.80 | 31.80 | 31.40 | 31.40 | 30.84 | - |
| Nov 14, 2022 | 32.00 | 32.00 | 31.80 | 31.80 | 31.23 | - |
| Nov 11, 2022 | 32.60 | 32.60 | 32.40 | 32.40 | 31.82 | - |
| Nov 10, 2022 | 31.40 | 32.00 | 31.40 | 32.00 | 31.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
