Croda International Plc (6CMB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 25 |
| Jul 01, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Jun 28, 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| Jun 27, 2024 | 47.28 | 47.71 | 47.28 | 47.71 | 47.71 | 25 |
| Jun 26, 2024 | 47.29 | 48.10 | 47.29 | 48.10 | 48.10 | 1 |
| Jun 25, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Jun 24, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| Jun 21, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| Jun 20, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Jun 19, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| Jun 18, 2024 | 47.32 | 48.91 | 47.32 | 48.91 | 48.91 | 1 |
| Jun 17, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| Jun 14, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Jun 13, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | - |
| Jun 12, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | - |
| Jun 11, 2024 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | - |
| Jun 10, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.56 | - |
| Jun 07, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Jun 06, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| Jun 05, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Jun 04, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Jun 03, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| May 31, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| May 30, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| May 29, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | - |
| May 28, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| May 27, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| May 24, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | - |
| May 23, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| May 22, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| May 21, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| May 20, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 20 |
| May 17, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| May 16, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
| May 15, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| May 14, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| May 13, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| May 10, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| May 09, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| May 08, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| May 07, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| May 06, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| May 03, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| May 02, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Apr 30, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| Apr 29, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Apr 26, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Apr 25, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 24, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| Apr 23, 2024 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | - |
| Apr 22, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Apr 19, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Apr 18, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | - |
| Apr 18, 2024 | 0.62 Dividend | |||||
| Apr 17, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 55.58 | - |
| Apr 16, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.06 | - |
| Apr 15, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 54.57 | - |
| Apr 12, 2024 | 55.56 | 56.94 | 55.56 | 56.94 | 56.31 | 86 |
| Apr 11, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 54.55 | - |
| Apr 10, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 53.74 | - |
| Apr 09, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.47 | - |
| Apr 08, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 51.84 | - |
| Apr 05, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.05 | - |
| Apr 04, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 54.43 | - |
| Apr 03, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.20 | - |
| Apr 02, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.35 | - |
| Mar 28, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| Mar 27, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| Mar 26, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| Mar 25, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.84 | - |
| Mar 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| Mar 21, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| Mar 20, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| Mar 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| Mar 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| Mar 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| Mar 14, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| Mar 13, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| Mar 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| Mar 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| Mar 08, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| Mar 07, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | - |
| Mar 06, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.90 | - |
| Mar 05, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| Mar 04, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| Mar 01, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.89 | - |
| Feb 29, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.91 | - |
| Feb 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.38 | - |
| Feb 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.39 | - |
| Feb 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| Feb 23, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| Feb 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| Feb 21, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| Feb 20, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| Feb 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.85 | - |
| Feb 16, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.35 | - |
| Feb 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.37 | - |
| Feb 14, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.88 | - |
| Feb 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.87 | - |
| Feb 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.36 | - |
| *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.