Crown Castle Inc (8CW.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 10:10AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 90.61 | 90.63 | 90.61 | 90.61 | 90.61 | 50 |
| May 03, 2024 | 90.37 | 90.79 | 90.03 | 90.44 | 90.44 | - |
| May 02, 2024 | 88.80 | 90.10 | 88.80 | 89.87 | 89.87 | - |
| Apr 30, 2024 | 88.98 | 89.16 | 88.07 | 88.81 | 88.81 | - |
| Apr 29, 2024 | 87.49 | 88.90 | 87.45 | 88.61 | 88.61 | - |
| Apr 26, 2024 | 88.00 | 89.09 | 87.72 | 87.90 | 87.90 | - |
| Apr 25, 2024 | 88.93 | 88.93 | 87.33 | 87.68 | 87.68 | - |
| Apr 24, 2024 | 89.34 | 89.53 | 88.02 | 89.34 | 89.34 | - |
| Apr 23, 2024 | 89.20 | 89.73 | 89.08 | 89.36 | 89.36 | - |
| Apr 22, 2024 | 89.50 | 90.03 | 88.28 | 89.17 | 89.17 | - |
| Apr 19, 2024 | 88.19 | 89.16 | 88.19 | 88.77 | 88.77 | - |
| Apr 18, 2024 | 88.42 | 88.85 | 87.08 | 88.32 | 88.32 | - |
| Apr 17, 2024 | 88.47 | 88.91 | 88.01 | 88.01 | 88.01 | - |
| Apr 16, 2024 | 89.94 | 90.57 | 88.14 | 88.40 | 88.40 | - |
| Apr 15, 2024 | 91.06 | 91.43 | 89.79 | 90.00 | 90.00 | - |
| Apr 12, 2024 | 90.73 | 91.19 | 90.73 | 91.04 | 91.04 | - |
| Apr 11, 2024 | 91.21 | 91.27 | 90.50 | 91.03 | 91.03 | 50 |
| Apr 10, 2024 | 94.01 | 94.08 | 90.10 | 90.26 | 90.26 | - |
| Apr 09, 2024 | 92.25 | 93.65 | 92.08 | 93.65 | 93.65 | - |
| Apr 08, 2024 | 92.93 | 93.13 | 92.35 | 92.61 | 92.61 | - |
| Apr 05, 2024 | 93.70 | 93.91 | 92.92 | 93.15 | 93.15 | - |
| Apr 04, 2024 | 94.32 | 95.07 | 93.65 | 93.65 | 93.65 | - |
| Apr 03, 2024 | 95.25 | 95.68 | 93.26 | 94.60 | 94.60 | - |
| Apr 02, 2024 | 97.12 | 97.20 | 95.62 | 95.82 | 95.82 | - |
| Mar 28, 2024 | 97.30 | 98.34 | 97.26 | 97.90 | 97.90 | - |
| Mar 27, 2024 | 94.28 | 97.06 | 94.24 | 97.06 | 97.06 | - |
| Mar 26, 2024 | 95.54 | 95.68 | 94.74 | 94.74 | 94.74 | - |
| Mar 25, 2024 | 94.98 | 96.00 | 94.78 | 95.22 | 95.22 | - |
| Mar 22, 2024 | 95.36 | 95.78 | 95.00 | 95.16 | 95.16 | - |
| Mar 21, 2024 | 95.94 | 96.78 | 95.60 | 95.80 | 95.80 | - |
| Mar 20, 2024 | 96.20 | 96.42 | 95.24 | 95.70 | 95.70 | - |
| Mar 19, 2024 | 95.98 | 96.54 | 95.84 | 96.02 | 96.02 | - |
| Mar 18, 2024 | 97.14 | 97.40 | 96.16 | 96.64 | 96.64 | - |
| Mar 15, 2024 | 97.46 | 97.68 | 96.78 | 97.36 | 97.36 | - |
| Mar 14, 2024 | 99.18 | 99.58 | 96.44 | 97.10 | 97.10 | - |
| Mar 14, 2024 | 1.565 Dividend | |||||
| Mar 13, 2024 | 101.60 | 101.75 | 100.50 | 100.50 | 98.93 | - |
| Mar 12, 2024 | 102.85 | 102.85 | 100.65 | 101.60 | 100.02 | - |
| Mar 11, 2024 | 103.05 | 103.05 | 102.15 | 102.85 | 101.25 | - |
| Mar 08, 2024 | 101.90 | 104.00 | 101.75 | 103.40 | 101.79 | - |
| Mar 07, 2024 | 102.65 | 103.20 | 101.55 | 101.90 | 100.31 | - |
| Mar 06, 2024 | 102.70 | 103.00 | 101.55 | 102.80 | 101.20 | - |
| Mar 05, 2024 | 103.65 | 104.85 | 102.65 | 102.65 | 101.05 | - |
| Mar 04, 2024 | 102.15 | 103.95 | 102.05 | 103.95 | 102.33 | - |
| Mar 01, 2024 | 101.85 | 102.10 | 100.45 | 102.10 | 100.51 | - |
| Feb 29, 2024 | 100.10 | 102.45 | 99.70 | 102.35 | 100.76 | - |
| Feb 28, 2024 | 97.50 | 100.65 | 97.32 | 100.20 | 98.64 | - |
| Feb 27, 2024 | 97.54 | 98.50 | 96.60 | 97.38 | 95.86 | - |
| Feb 26, 2024 | 100.25 | 100.25 | 97.44 | 97.82 | 96.30 | - |
| Feb 23, 2024 | 99.80 | 100.80 | 99.10 | 100.80 | 99.23 | - |
| Feb 22, 2024 | 99.64 | 99.64 | 98.70 | 99.58 | 98.03 | - |
| Feb 21, 2024 | 100.70 | 100.70 | 99.18 | 99.18 | 97.64 | - |
| Feb 20, 2024 | 100.30 | 101.40 | 99.70 | 100.50 | 98.93 | - |
| Feb 19, 2024 | 100.40 | 100.55 | 100.40 | 100.40 | 98.84 | - |
| Feb 16, 2024 | 100.20 | 100.25 | 98.76 | 100.00 | 98.44 | - |
| Feb 15, 2024 | 98.88 | 100.50 | 98.78 | 100.05 | 98.49 | - |
| Feb 14, 2024 | 98.18 | 99.00 | 98.02 | 99.00 | 97.46 | - |
| Feb 13, 2024 | 100.35 | 100.40 | 97.12 | 97.52 | 96.00 | - |
| Feb 12, 2024 | 100.40 | 101.15 | 100.30 | 100.45 | 98.89 | - |
| Feb 09, 2024 | 99.70 | 100.50 | 99.30 | 100.40 | 98.84 | - |
| Feb 08, 2024 | 99.16 | 99.62 | 98.52 | 99.50 | 97.95 | - |
| Feb 07, 2024 | 100.00 | 100.15 | 99.38 | 99.38 | 97.83 | - |
| Feb 06, 2024 | 98.16 | 100.10 | 97.92 | 100.10 | 98.54 | - |
| Feb 05, 2024 | 100.20 | 100.50 | 97.84 | 98.36 | 96.83 | - |
| Feb 02, 2024 | 102.15 | 102.40 | 98.62 | 100.30 | 98.74 | - |
| Feb 01, 2024 | 100.30 | 101.90 | 99.82 | 101.90 | 100.31 | - |
| Jan 31, 2024 | 99.80 | 101.20 | 98.96 | 100.30 | 98.74 | - |
| Jan 30, 2024 | 100.55 | 100.55 | 99.46 | 99.54 | 97.99 | - |
| Jan 29, 2024 | 100.00 | 100.50 | 99.40 | 100.50 | 98.93 | - |
| Jan 26, 2024 | 101.95 | 102.10 | 100.00 | 100.00 | 98.44 | - |
| Jan 25, 2024 | 98.48 | 102.10 | 98.16 | 101.95 | 100.36 | - |
| Jan 24, 2024 | 99.48 | 99.48 | 97.06 | 97.06 | 95.55 | - |
| Jan 23, 2024 | 99.66 | 101.05 | 99.50 | 99.50 | 97.95 | 155 |
| Jan 22, 2024 | 99.08 | 100.85 | 99.06 | 100.20 | 98.64 | - |
| Jan 19, 2024 | 99.00 | 100.40 | 98.48 | 99.48 | 97.93 | - |
| Jan 18, 2024 | 99.50 | 100.45 | 99.16 | 99.20 | 97.66 | - |
| Jan 17, 2024 | 101.65 | 101.90 | 98.98 | 99.40 | 97.85 | - |
| Jan 16, 2024 | 102.55 | 103.40 | 102.05 | 102.05 | 100.46 | - |
| Jan 15, 2024 | 102.85 | 102.95 | 102.75 | 102.85 | 101.25 | - |
| Jan 12, 2024 | 102.65 | 103.80 | 102.40 | 102.95 | 101.35 | - |
| Jan 11, 2024 | 103.40 | 103.55 | 102.10 | 102.60 | 101.00 | - |
| Jan 10, 2024 | 103.95 | 104.15 | 103.15 | 103.15 | 101.54 | - |
| Jan 09, 2024 | 104.60 | 104.60 | 103.85 | 103.90 | 102.28 | - |
| Jan 08, 2024 | 103.50 | 105.20 | 103.00 | 104.65 | 103.02 | - |
| Jan 05, 2024 | 104.25 | 104.40 | 103.40 | 104.20 | 102.58 | - |
| Jan 04, 2024 | 103.95 | 104.60 | 103.50 | 104.60 | 102.97 | - |
| Jan 03, 2024 | 106.30 | 106.50 | 104.15 | 104.15 | 102.53 | - |
| Jan 02, 2024 | 104.45 | 106.55 | 104.45 | 106.50 | 104.84 | - |
| Dec 29, 2023 | 104.95 | 105.10 | 104.75 | 104.75 | 103.12 | - |
| Dec 28, 2023 | 104.45 | 104.90 | 104.10 | 104.90 | 103.27 | - |
| Dec 27, 2023 | 104.65 | 104.65 | 103.95 | 104.00 | 102.38 | - |
| Dec 22, 2023 | 103.85 | 104.95 | 103.60 | 104.25 | 102.63 | - |
| Dec 21, 2023 | 104.80 | 105.80 | 103.85 | 103.85 | 102.23 | - |
| Dec 20, 2023 | 104.05 | 105.95 | 103.85 | 105.10 | 103.46 | - |
| Dec 19, 2023 | 102.85 | 104.35 | 102.75 | 103.90 | 102.28 | - |
| Dec 18, 2023 | 103.60 | 104.25 | 103.00 | 103.00 | 101.40 | - |
| Dec 15, 2023 | 104.15 | 104.55 | 102.65 | 102.65 | 101.05 | - |
| Dec 14, 2023 | 105.95 | 107.15 | 103.85 | 103.85 | 102.23 | - |
| Dec 14, 2023 | 1.565 Dividend | |||||
| Dec 13, 2023 | 105.80 | 106.95 | 104.70 | 106.95 | 103.74 | - |
| *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.