Canada markets closed

CD Projekt S.A. (7CD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
26.99-0.17 (-0.63%)
At close: 09:52PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202427.0627.6426.9826.9926.991,059
May 02, 202426.9728.5026.8927.1627.162,831
Apr 30, 202427.0127.8827.0127.6827.68251
Apr 29, 202426.5127.6126.5127.0127.01511
Apr 26, 202426.1026.5526.1026.5526.55523
Apr 25, 202426.3826.8726.3826.8726.8772
Apr 24, 202426.3727.2526.3726.7126.71196
Apr 23, 202426.5227.4626.4626.4626.46349
Apr 22, 202426.0127.0026.0126.9026.90590
Apr 19, 202425.4026.3525.4025.9125.91175
Apr 18, 202425.5625.6825.5625.6825.6877
Apr 17, 202425.0026.1725.0026.0026.002,329
Apr 16, 202426.5126.7225.6426.0026.00329
Apr 15, 202427.2627.4026.9026.9026.90292
Apr 12, 202428.1728.1727.5627.6427.643,889
Apr 11, 202426.5928.2026.5927.9127.914,226
Apr 10, 202426.9727.5726.6827.3127.311,185
Apr 09, 202427.8028.0027.0927.0927.091,111
Apr 08, 202426.8827.0326.7927.0327.03304
Apr 05, 202426.3527.0726.3526.8826.88363
Apr 04, 202426.7027.5026.6427.0027.001,155
Apr 03, 202427.2027.2026.5026.6326.63366
Apr 02, 202427.9928.6527.2027.2027.201,679
Mar 28, 202426.3327.8526.3327.8527.851,120
Mar 27, 202425.8726.9925.8726.9926.99252
Mar 26, 202426.5126.5125.7926.0026.003,639
Mar 25, 202426.1226.9826.1226.5126.511,126
Mar 22, 202426.1126.9926.0226.9926.992,201
Mar 21, 202425.7426.6025.7326.2326.23276
Mar 20, 202425.4626.0025.4625.8325.83179
Mar 19, 202425.6526.1025.0625.3025.30421
Mar 18, 202427.0327.1425.7325.7625.761,593
Mar 15, 202427.9227.9226.6527.0327.034,073
Mar 14, 202426.6627.5926.6627.5927.59324
Mar 13, 202427.0827.8226.6426.6426.64494
Mar 12, 202426.8827.9926.4927.4927.491,374
Mar 11, 202425.1027.6125.0926.6626.665,334
Mar 08, 202424.6525.5624.2925.5625.561,752
Mar 07, 202424.4125.1524.3124.7424.741,240
Mar 06, 202424.3025.0324.3024.3124.31243
Mar 05, 202424.5024.8424.3124.3124.311,866
Mar 04, 202425.8925.8924.5024.5024.50767
Mar 01, 202425.0125.8925.0125.7925.79510
Feb 29, 202425.4025.6925.1025.1025.10768
Feb 28, 202426.4026.4025.5025.5025.50387
Feb 27, 202426.0326.6026.0326.6026.60834
Feb 26, 202427.0527.0526.1226.1226.12777
Feb 23, 202426.2727.0226.2726.3726.37575
Feb 22, 202425.9126.9925.9126.8926.891,214
Feb 21, 202426.1526.8925.9625.9625.96251
Feb 20, 202426.8026.8525.3925.9025.90662
Feb 19, 202426.8226.8325.8726.0426.04984
Feb 16, 202426.4826.4925.8526.0326.032,017
Feb 15, 202425.1026.4925.0026.4826.481,107
Feb 14, 202425.0525.5525.0225.5525.55594
Feb 13, 202426.0326.3025.0125.0125.01517
Feb 12, 202426.0026.4625.5726.4226.42824
Feb 09, 202425.0025.9425.0025.9425.94609
Feb 08, 202424.6525.8924.6525.1125.11997
Feb 07, 202424.4525.3724.4524.7024.704,465
Feb 06, 202425.3525.3524.5524.5524.558,602
Feb 05, 202424.6425.5224.0025.2425.241,787
Feb 02, 202423.8224.6323.8224.2124.21113
Feb 01, 202423.8124.5823.8024.0524.05543
Jan 31, 202424.3924.6623.4624.6624.66715
Jan 30, 202424.0024.0023.9024.0024.00287
Jan 29, 202424.6924.6924.0024.0024.00401
Jan 26, 202424.6824.6823.4324.0324.031,121
Jan 25, 202424.0824.5023.5123.8123.811,289
Jan 24, 202424.1124.4423.6024.0724.07717
Jan 23, 202423.2024.3222.9223.8423.84822
Jan 22, 202422.7023.4722.5323.0223.021,108
Jan 19, 202422.4623.1622.3922.7622.76888
Jan 18, 202423.1423.1822.4822.7922.791,842
Jan 17, 202424.4724.4722.5023.1723.17976
Jan 16, 202424.0024.4723.9924.2024.20472
Jan 15, 202424.3724.6224.0324.0624.063,478
Jan 12, 202424.7025.2724.4925.1025.10829
Jan 11, 202425.2326.0024.7125.1425.141,628
Jan 10, 202425.1426.1025.1425.3025.30580
Jan 09, 202425.1225.9825.0825.2725.272,024
Jan 08, 202425.5625.5624.8325.2025.20293
Jan 05, 202425.3525.7924.5525.5025.502,275
Jan 04, 202425.2426.1125.2426.0926.091,505
Jan 03, 202426.0026.0024.8925.3625.36860
Jan 02, 202426.9926.9925.2625.4025.401,345
Dec 29, 202326.3226.9926.2526.9926.992,249
Dec 28, 202326.1827.1926.1826.8126.811,673
Dec 27, 202326.0726.9926.0726.7126.713,511
Dec 22, 202326.9926.9926.2426.8526.85927
Dec 21, 202327.2727.2726.0526.3926.394,037
Dec 20, 202326.9827.2426.5027.1627.161,334
Dec 19, 202326.2727.6526.2726.7526.751,572
Dec 18, 202326.9326.9325.8026.5326.5313,298
Dec 15, 202326.8027.1426.2026.2026.201,597
Dec 14, 202325.9526.7025.9526.2026.201,409
Dec 13, 202325.6626.5225.6626.0126.01367
Dec 12, 202326.7226.7226.5026.5026.50204
Dec 11, 202325.9926.5525.9125.9725.971,219
Dec 08, 202325.4326.1624.9126.1626.161,669
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...