Chimera Investment Corporation (4CR0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| Jun 28, 2024 | 0.35 Dividend | |||||
| Jun 27, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 11.87 | - |
| Jun 26, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.97 | - |
| Jun 25, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.99 | - |
| Jun 24, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.30 | - |
| Jun 21, 2024 | 12.58 | 12.58 | 12.57 | 12.57 | 12.21 | - |
| Jun 20, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.08 | - |
| Jun 19, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.08 | - |
| Jun 18, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.03 | - |
| Jun 17, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.58 | - |
| Jun 14, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 10.87 | - |
| Jun 13, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.50 | - |
| Jun 12, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.21 | - |
| Jun 11, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.26 | - |
| Jun 10, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.42 | - |
| Jun 07, 2024 | 10.87 | 10.87 | 10.85 | 10.85 | 10.54 | 18 |
| Jun 06, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.70 | - |
| Jun 05, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.48 | - |
| Jun 04, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.50 | - |
| Jun 03, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.60 | - |
| May 31, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.48 | - |
| May 30, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.26 | - |
| May 29, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.52 | - |
| May 28, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.27 | - |
| May 27, 2024 | 10.70 | 10.70 | 10.63 | 10.67 | 10.37 | 34 |
| May 24, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.38 | - |
| May 23, 2024 | 11.88 | 11.88 | 11.87 | 11.87 | 11.53 | 54 |
| May 22, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.65 | - |
| May 22, 2024 | 1:3 Stock Split | |||||
| May 21, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.69 | - |
| May 20, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.97 | - |
| May 17, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.05 | - |
| May 16, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.07 | - |
| May 15, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 11.97 | - |
| May 14, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.67 | - |
| May 13, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 11.78 | - |
| May 10, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.61 | - |
| May 09, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.40 | - |
| May 08, 2024 | 11.86 | 11.86 | 11.83 | 11.83 | 11.49 | 466 |
| May 07, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 11.68 | - |
| May 06, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.61 | - |
| May 03, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.57 | - |
| May 02, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.41 | - |
| Apr 30, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.40 | - |
| Apr 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.31 | - |
| Apr 26, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.16 | - |
| Apr 25, 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.16 | - |
| Apr 24, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.29 | - |
| Apr 23, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.13 | - |
| Apr 22, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.16 | - |
| Apr 19, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.84 | - |
| Apr 18, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 10.78 | - |
| Apr 17, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 10.74 | - |
| Apr 16, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 10.96 | - |
| Apr 15, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.09 | - |
| Apr 12, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.15 | - |
| Apr 11, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.03 | - |
| Apr 10, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.65 | - |
| Apr 09, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.48 | - |
| Apr 08, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.51 | - |
| Apr 05, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.76 | - |
| Apr 05, 2024 | 0.33 Dividend | |||||
| Apr 04, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 11.67 | - |
| Apr 03, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.61 | - |
| Apr 02, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 11.90 | - |
| Mar 28, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.83 | - |
| Mar 27, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 11.42 | - |
| Mar 26, 2024 | 12.42 | 12.48 | 12.42 | 12.48 | 11.80 | 158 |
| Mar 25, 2024 | 12.35 | 12.60 | 12.35 | 12.60 | 11.91 | 137 |
| Mar 22, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 11.98 | - |
| Mar 21, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.61 | - |
| Mar 20, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.33 | - |
| Mar 19, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.44 | - |
| Mar 18, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 11.67 | - |
| Mar 15, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.37 | - |
| Mar 14, 2024 | 12.47 | 12.47 | 12.24 | 12.24 | 11.57 | 272 |
| Mar 13, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 11.70 | - |
| Mar 12, 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.64 | - |
| Mar 11, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.49 | - |
| Mar 08, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.44 | - |
| Mar 07, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.33 | - |
| Mar 06, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.23 | - |
| Mar 05, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.15 | - |
| Mar 04, 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.33 | - |
| Mar 01, 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.32 | - |
| Feb 29, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.02 | - |
| Feb 28, 2024 | 12.02 | 12.02 | 11.69 | 11.69 | 11.05 | 468 |
| Feb 27, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.30 | - |
| Feb 26, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.51 | 66 |
| Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.34 | - |
| Feb 22, 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.26 | - |
| Feb 21, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.37 | - |
| Feb 20, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 11.56 | - |
| Feb 19, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.57 | - |
| Feb 16, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.59 | - |
| Feb 15, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.08 | - |
| Feb 14, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 11.83 | - |
| Feb 13, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.51 | - |
| Feb 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.20 | - |
| *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.