Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
10.200.00 (0.00%)
At close: 09:33AM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202410.2010.2010.0410.2010.20300
May 20, 202410.2010.2010.2010.2010.20400
May 20, 20240.28 Dividend
May 17, 202410.2210.2810.2210.2810.00-
May 16, 202410.4810.4810.4810.4810.19-
May 15, 202410.0010.0010.0010.009.73-
May 14, 20249.9510.149.9510.149.86-
May 13, 202410.5210.5210.1810.189.901
May 10, 202410.0610.0610.0610.069.79-
May 09, 20249.929.929.929.929.65-
May 08, 202410.0810.1610.0810.169.88640
May 07, 20249.9210.309.8310.2810.001,010
May 06, 20249.799.889.799.889.61-
May 03, 20249.929.929.859.859.58-
May 02, 20249.809.809.809.809.53-
Apr 30, 20249.749.859.749.859.58-
Apr 29, 20249.699.789.699.789.51-
Apr 26, 20249.679.679.659.659.39-
Apr 25, 20249.639.679.639.679.41-
Apr 24, 20249.749.749.749.749.47-
Apr 23, 20249.629.629.629.629.36-
Apr 22, 20249.609.609.609.609.34-
Apr 19, 20249.579.589.579.589.32300
Apr 18, 20249.799.799.739.739.46-
Apr 17, 20249.799.859.799.859.58-
Apr 16, 20249.889.889.889.889.61-
Apr 15, 20249.949.949.909.909.63-
Apr 12, 202410.0410.1010.0410.049.77-
Apr 11, 202410.0010.0010.0010.009.73-
Apr 10, 202410.0010.1610.0010.169.881,500
Apr 09, 202410.1010.1010.0610.069.79-
Apr 08, 202410.0810.1410.0810.149.867
Apr 05, 202410.0410.0410.0410.049.77-
Apr 04, 202410.1210.4210.1210.4210.14380
Apr 03, 202410.0010.0410.0010.049.77-
Apr 02, 202410.3810.3810.1010.109.82-
Mar 28, 202410.2610.2810.2610.2810.00-
Mar 27, 202410.1010.6210.1010.3810.10160
Mar 26, 202410.1410.1410.0810.089.81-
Mar 25, 20249.9210.209.9210.129.84137
Mar 22, 20249.809.809.559.559.292
Mar 21, 20249.389.489.389.489.22-
Mar 20, 20249.239.239.239.238.98-
Mar 19, 20249.209.339.209.339.08-
Mar 18, 20249.179.269.179.269.01-
Mar 15, 20249.279.279.199.198.94-
Mar 14, 20249.329.329.329.329.07-
Mar 13, 20249.419.629.399.409.1453
Mar 12, 20249.069.069.069.068.81-
Mar 11, 20249.209.208.939.058.802,097
Mar 08, 20249.089.089.089.088.83-
Mar 07, 20248.889.118.889.118.86-
Mar 06, 20248.948.978.948.978.73-
Mar 05, 20249.069.069.059.058.80-
Mar 04, 20249.199.199.079.078.82-
Mar 01, 20249.239.259.229.259.00-
Feb 29, 20249.139.179.139.178.92-
Feb 28, 20249.029.139.029.118.86-
Feb 27, 20249.109.309.079.078.82950
Feb 26, 20249.129.159.129.158.90-
Feb 23, 20249.069.119.069.118.86-
Feb 22, 20249.069.069.059.058.80-
Feb 21, 20248.839.248.839.248.991
Feb 20, 20248.869.098.869.098.841
Feb 19, 20248.789.058.769.058.809
Feb 16, 20248.748.748.748.748.50-
Feb 15, 20248.909.128.899.128.872,569
Feb 14, 20248.848.898.848.858.61160
Feb 13, 20248.928.928.838.838.59330
Feb 12, 20248.999.068.999.068.81-
Feb 09, 20249.809.809.049.048.79213
Feb 08, 20249.759.859.759.809.53-
Feb 07, 20249.709.819.709.819.541
Feb 06, 20249.509.659.509.659.39-
Feb 05, 20249.719.719.669.669.40-
Feb 02, 20249.669.699.669.699.4313
Feb 01, 20249.729.799.729.759.48-
Jan 31, 20249.8810.109.829.829.5548
Jan 30, 20249.849.979.809.979.701,120
Jan 29, 202410.0210.029.839.849.574,166
Jan 26, 20249.769.849.769.849.57-
Jan 25, 20249.499.499.499.499.23-
Jan 24, 20249.559.799.559.569.303
Jan 23, 20249.429.709.429.709.442
Jan 22, 20249.359.389.359.389.12-
Jan 19, 20249.299.329.299.329.07-
Jan 18, 20249.379.609.349.599.33302
Jan 17, 20249.419.419.419.419.15-
Jan 16, 20249.449.449.369.369.11-
Jan 15, 20249.409.499.409.499.23-
Jan 12, 20249.319.319.319.319.06-
Jan 11, 20249.459.479.459.479.21-
Jan 10, 20249.479.749.469.609.34466
Jan 09, 20249.399.439.399.439.17-
Jan 08, 20249.199.369.199.369.11-
Jan 05, 20249.159.159.159.158.90-
Jan 04, 20249.009.009.009.008.75-
Jan 03, 20249.389.389.359.359.10-
Jan 02, 20249.459.509.459.509.241,897
Dec 29, 20239.419.419.419.419.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...