Canada markets close in 2 hours 34 minutes

Cementir Holding N.V. (3PC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.85+0.07 (+0.72%)
As of 03:08PM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20249.749.859.749.859.85300
Apr 29, 20249.699.789.699.789.78-
Apr 26, 20249.679.679.659.659.65-
Apr 25, 20249.639.679.639.679.67-
Apr 24, 20249.749.749.749.749.74-
Apr 23, 20249.629.629.629.629.62-
Apr 22, 20249.609.609.609.609.60-
Apr 19, 20249.579.589.579.589.58300
Apr 18, 20249.799.799.739.739.73-
Apr 17, 20249.799.859.799.859.85-
Apr 16, 20249.889.889.889.889.88-
Apr 15, 20249.949.949.909.909.90-
Apr 12, 202410.0410.1010.0410.0410.04-
Apr 11, 202410.0010.0010.0010.0010.00-
Apr 10, 202410.0010.1610.0010.1610.161,500
Apr 09, 202410.1010.1010.0610.0610.06-
Apr 08, 202410.0810.1410.0810.1410.147
Apr 05, 202410.0410.0410.0410.0410.04-
Apr 04, 202410.1210.4210.1210.4210.42380
Apr 03, 202410.0010.0410.0010.0410.04-
Apr 02, 202410.3810.3810.1010.1010.10-
Mar 28, 202410.2610.2810.2610.2810.28-
Mar 27, 202410.1010.6210.1010.3810.38160
Mar 26, 202410.1410.1410.0810.0810.08-
Mar 25, 20249.9210.209.9210.1210.12137
Mar 22, 20249.809.809.559.559.552
Mar 21, 20249.389.489.389.489.48-
Mar 20, 20249.239.239.239.239.23-
Mar 19, 20249.209.339.209.339.33-
Mar 18, 20249.179.269.179.269.26-
Mar 15, 20249.279.279.199.199.19-
Mar 14, 20249.329.329.329.329.32-
Mar 13, 20249.419.629.399.409.4053
Mar 12, 20249.069.069.069.069.06-
Mar 11, 20249.209.208.939.059.052,097
Mar 08, 20249.089.089.089.089.08-
Mar 07, 20248.889.118.889.119.11-
Mar 06, 20248.948.978.948.978.97-
Mar 05, 20249.069.069.059.059.05-
Mar 04, 20249.199.199.079.079.07-
Mar 01, 20249.239.259.229.259.25-
Feb 29, 20249.139.179.139.179.17-
Feb 28, 20249.029.139.029.119.11-
Feb 27, 20249.109.309.079.079.07950
Feb 26, 20249.129.159.129.159.15-
Feb 23, 20249.069.119.069.119.11-
Feb 22, 20249.069.069.059.059.05-
Feb 21, 20248.839.248.839.249.241
Feb 20, 20248.869.098.869.099.091
Feb 19, 20248.789.058.769.059.059
Feb 16, 20248.748.748.748.748.74-
Feb 15, 20248.909.128.899.129.122,569
Feb 14, 20248.848.898.848.858.85160
Feb 13, 20248.928.928.838.838.83330
Feb 12, 20248.999.068.999.069.06-
Feb 09, 20249.809.809.049.049.04213
Feb 08, 20249.759.859.759.809.80-
Feb 07, 20249.709.819.709.819.811
Feb 06, 20249.509.659.509.659.65-
Feb 05, 20249.719.719.669.669.66-
Feb 02, 20249.669.699.669.699.6913
Feb 01, 20249.729.799.729.759.75-
Jan 31, 20249.8810.109.829.829.8248
Jan 30, 20249.849.979.809.979.971,120
Jan 29, 202410.0210.029.839.849.844,166
Jan 26, 20249.769.849.769.849.84-
Jan 25, 20249.499.499.499.499.49-
Jan 24, 20249.559.799.559.569.563
Jan 23, 20249.429.709.429.709.702
Jan 22, 20249.359.389.359.389.38-
Jan 19, 20249.299.329.299.329.32-
Jan 18, 20249.379.609.349.599.59302
Jan 17, 20249.419.419.419.419.41-
Jan 16, 20249.449.449.369.369.36-
Jan 15, 20249.409.499.409.499.49-
Jan 12, 20249.319.319.319.319.31-
Jan 11, 20249.459.479.459.479.47-
Jan 10, 20249.479.749.469.609.60466
Jan 09, 20249.399.439.399.439.43-
Jan 08, 20249.199.369.199.369.36-
Jan 05, 20249.159.159.159.159.15-
Jan 04, 20249.009.009.009.009.00-
Jan 03, 20249.389.389.359.359.35-
Jan 02, 20249.459.509.459.509.501,897
Dec 29, 20239.419.419.419.419.41-
Dec 28, 20239.459.459.449.449.4450
Dec 27, 20239.499.499.459.459.45-
Dec 22, 20239.759.759.759.759.753
Dec 21, 20239.049.469.049.469.46300
Dec 20, 20239.279.279.079.079.07-
Dec 19, 20238.779.038.779.039.03460
Dec 18, 20238.889.058.889.059.05100
Dec 15, 20238.848.918.848.918.91-
Dec 14, 20238.668.668.668.668.66-
Dec 13, 20238.678.768.678.768.76-
Dec 12, 20238.518.518.518.518.51-
Dec 11, 20238.568.598.568.598.59-
Dec 08, 20238.628.718.588.718.711,800
Dec 07, 20238.708.708.668.668.66-
Dec 06, 20238.628.948.628.948.94504
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...