Canada markets open in 9 hours 11 minutes

The Chemours Co (2CU.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
24.70-0.39 (-1.55%)
At close: 03:32PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202425.5424.7023.9524.7024.70200
Apr 30, 202425.5425.5425.0925.0925.09-
Apr 29, 202425.2325.6625.2225.5625.56-
Apr 26, 202424.9424.9424.9024.9024.90-
Apr 25, 202424.9224.9224.6524.6524.65-
Apr 24, 202424.7125.1024.7124.9824.98-
Apr 23, 202424.5124.9524.4924.9124.91-
Apr 22, 202424.0724.0724.0724.0724.07-
Apr 19, 202424.4324.4624.2724.2724.27-
Apr 18, 202424.4524.9924.4324.7524.75-
Apr 17, 202424.5825.1324.5825.1325.13-
Apr 16, 202424.1824.8024.1824.7524.75-
Apr 15, 202424.6324.7524.2624.3124.31-
Apr 12, 202425.2025.2025.2025.2025.20-
Apr 11, 202425.2925.5725.2625.5725.57-
Apr 10, 202425.6325.6325.4225.4225.42-
Apr 09, 202424.6025.2224.6025.2225.22-
Apr 08, 202424.6124.6624.6124.6624.66-
Apr 05, 202424.9324.9324.9324.9324.93-
Apr 04, 202426.2026.2026.2026.2026.20-
Apr 03, 202425.2725.6925.2725.6925.69-
Apr 02, 202426.1626.1626.1626.1626.16-
Mar 28, 202424.2024.2024.1024.1024.10-
Mar 27, 202425.2025.2025.2025.2025.20-
Mar 26, 202426.0026.0026.0026.0026.00-
Mar 25, 202425.1025.1525.1025.1025.10-
Mar 22, 202425.0025.7025.0025.7025.70-
Mar 21, 202424.9025.0024.9025.0025.00-
Mar 20, 202425.1025.2524.9524.9524.95-
Mar 19, 202425.4525.4525.2025.2025.20-
Mar 18, 202424.8025.4524.8025.4025.40-
Mar 15, 202424.3024.3524.3024.3524.35-
Mar 14, 202424.4024.4024.4024.4024.40-
Mar 13, 202423.7024.4023.7024.4024.4028
Mar 12, 202423.7524.0023.7523.8023.80-
Mar 11, 202423.6023.9523.5523.9523.95-
Mar 08, 202422.9523.5522.9523.4023.40-
Mar 07, 202419.9423.4519.9423.4023.40100
Mar 06, 202418.6619.8018.6619.7419.74-
Mar 05, 202418.3419.2017.9219.0419.04600
Mar 04, 202418.7419.3618.5218.5218.52-
Mar 01, 202418.1018.1018.1018.1018.10-
Feb 29, 202425.8025.8025.8025.8025.80-
Feb 28, 202426.4526.7026.4526.7026.70-
Feb 27, 202426.3526.5026.3526.5026.50-
Feb 26, 202427.1027.1026.5026.5026.50-
Feb 23, 202426.9527.4026.9527.4027.40-
Feb 23, 20240.25 Dividend
Feb 22, 202426.6527.1526.6527.1526.90-
Feb 21, 202426.1526.2026.1526.2025.96-
Feb 20, 202425.9526.2525.4526.1525.91-
Feb 19, 202425.9526.0525.9526.0525.81-
Feb 16, 202425.5525.8025.5525.8025.56-
Feb 15, 202424.7524.7524.7524.7524.52-
Feb 14, 202425.0025.2025.0025.2024.97236
Feb 13, 202428.7528.7528.7528.7528.49-
Feb 12, 202427.7527.7527.7527.7527.49-
Feb 09, 202427.6027.8527.6027.8527.59200
Feb 08, 202427.5527.7027.4027.5027.25-
Feb 07, 202427.7027.8527.3027.8527.59-
Feb 06, 202427.5527.7527.5527.7527.49-
Feb 05, 202428.2528.2527.5527.5527.30-
Feb 02, 202428.0028.3027.7027.7027.44-
Feb 01, 202427.6527.8527.6527.8527.59-
Jan 31, 202428.4528.5528.0528.0527.79-
Jan 30, 202428.6028.9028.6028.9028.63-
Jan 29, 202428.6028.8028.6028.8028.53-
Jan 26, 202428.9029.2528.9029.0028.73-
Jan 25, 202428.5028.6528.5028.6528.39-
Jan 24, 202429.4029.4028.5528.5528.29-
Jan 23, 202427.0029.6027.0029.4529.1867
Jan 22, 202426.6027.3026.6027.3027.05-
Jan 19, 202426.6526.6526.3026.3026.06-
Jan 18, 202426.2526.8026.2526.8026.55-
Jan 17, 202426.9027.0026.4026.4526.21-
Jan 16, 202427.4527.4527.3027.3027.05-
Jan 15, 202427.4527.4527.4527.4527.20-
Jan 12, 202427.3027.5027.3027.5027.25-
Jan 11, 202427.5527.5527.5527.5527.30-
Jan 10, 202427.8027.8027.6027.6027.35-
Jan 09, 202428.3528.5027.9027.9027.64-
Jan 08, 202428.3528.6027.9028.6028.34-
Jan 05, 202427.9027.9027.9027.9027.64-
Jan 04, 202428.0528.0527.8527.8527.59-
Jan 03, 202428.7028.7027.7527.8027.54-
Jan 02, 202428.5029.0528.5029.0528.78-
Dec 29, 202328.8528.9028.8528.9028.63-
Dec 28, 202328.9529.1028.9529.1028.83-
Dec 27, 202329.1029.2029.0029.0528.78-
Dec 22, 202328.0528.9028.0528.9028.63-
Dec 21, 202327.6027.6027.6027.6027.35-
Dec 20, 202327.8527.8527.8527.8527.59-
Dec 19, 202327.9527.9527.9527.9527.69-
Dec 18, 202327.8028.3027.8028.3028.04-
Dec 15, 202328.5028.5027.9027.9027.64-
Dec 14, 202326.6526.6526.6526.6526.40-
Dec 13, 202326.2026.2526.2026.2526.01-
Dec 12, 202326.7526.7525.9026.2025.96-
Dec 11, 202326.7526.9526.5526.9526.70-
Dec 08, 202326.6026.6526.6026.6526.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...