Canada markets open in 5 hours 24 minutes

Cegedim SA (C7E.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.15-0.15 (-1.12%)
As of 09:20AM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202413.3013.3013.1513.1513.1581
Apr 24, 202413.2513.3013.2513.3013.3081
Apr 23, 202413.5513.5513.5513.5513.55-
Apr 22, 202413.5013.6513.5013.6513.65300
Apr 19, 202413.4013.4013.4013.4013.40-
Apr 18, 202413.6013.6513.6013.6513.65-
Apr 17, 202413.4013.7013.4013.7013.70-
Apr 16, 202413.6013.6013.6013.6013.60-
Apr 15, 202413.6513.8513.6513.8513.85100
Apr 12, 202413.8013.8013.6513.6513.65-
Apr 11, 202413.8013.8013.8013.8013.80-
Apr 10, 202413.7014.1013.7014.1014.10150
Apr 09, 202413.8513.8513.5013.5013.50-
Apr 08, 202413.6513.6513.6513.6513.65-
Apr 05, 202413.8013.8013.4513.7513.75300
Apr 04, 202413.6013.8013.6013.8013.80530
Apr 03, 202412.8513.3012.8513.2013.20400
Apr 02, 202412.9513.2512.9513.2513.25300
Mar 28, 202412.3812.9612.0012.3412.343,775
Mar 27, 202414.9815.2213.6013.6013.60475
Mar 26, 202415.5615.5615.4815.4815.48-
Mar 25, 202415.9815.9815.6415.9615.96500
Mar 22, 202415.8615.8615.8015.8015.80-
Mar 21, 202416.2416.2415.8815.8815.88-
Mar 20, 202416.1016.1016.1016.1016.10-
Mar 19, 202416.2816.2816.0416.0416.04-
Mar 18, 202416.1016.3816.1016.3816.38200
Mar 15, 202415.8416.0415.8416.0416.04-
Mar 14, 202415.8815.8815.8815.8815.88-
Mar 13, 202416.0616.0616.0616.0616.06-
Mar 12, 202416.1416.1416.1416.1416.14-
Mar 11, 202416.0816.3416.0816.3416.34135
Mar 08, 202415.8815.8815.8815.8815.88-
Mar 07, 202416.1616.1615.9415.9415.94-
Mar 06, 202416.1416.1416.0416.0616.06-
Mar 05, 202415.6415.8615.6415.8615.86-
Mar 04, 202415.9215.9215.9015.9015.90-
Mar 01, 202415.7215.7215.4215.5415.54-
Feb 29, 202415.7415.7415.3615.3615.36-
Feb 28, 202415.8815.9215.8615.9215.9260
Feb 27, 202415.8015.9215.7415.9215.92-
Feb 26, 202416.0016.0016.0016.0016.00300
Feb 23, 202416.0416.1416.0416.1416.14-
Feb 22, 202416.3416.3416.0016.0016.00-
Feb 21, 202416.2416.5616.2416.5616.56-
Feb 20, 202416.4416.4416.3616.3616.36-
Feb 19, 202416.5416.5416.5416.5416.54-
Feb 16, 202416.4416.4416.4016.4016.40265
Feb 15, 202416.4016.5216.4016.5216.52300
Feb 14, 202416.3616.4016.3616.4016.40-
Feb 13, 202416.1216.3016.1216.3016.30-
Feb 12, 202416.1016.2015.8416.2016.20795
Feb 09, 202415.9815.9815.7815.7815.78-
Feb 08, 202416.6216.6216.0616.0616.06930
Feb 07, 202416.1216.5616.1216.5616.5640
Feb 06, 202416.6416.6416.3416.3416.34-
Feb 05, 202416.1617.1216.0417.1217.12305
Feb 02, 202416.3016.6016.3016.6016.6030
Feb 01, 202416.7216.7216.2616.3416.3430
Jan 31, 202416.5416.7216.5016.7216.72105
Jan 30, 202416.4816.8416.4216.8416.84340
Jan 29, 202417.0617.0616.7416.7416.74-
Jan 26, 202418.1218.1217.2617.4017.40626
Jan 25, 202419.0019.0018.3018.3018.30705
Jan 24, 202418.2018.5018.2018.5018.50-
Jan 23, 202418.2418.5018.0818.5018.50280
Jan 22, 202418.3018.5218.2418.5218.52250
Jan 19, 202417.7817.7817.6017.6217.62-
Jan 18, 202417.7417.7417.5817.5817.58-
Jan 17, 202417.6217.6217.6217.6217.62-
Jan 16, 202417.8017.8017.5817.5817.58200
Jan 15, 202417.8017.8217.8017.8217.82136
Jan 12, 202417.7817.7817.7817.7817.78-
Jan 11, 202417.7817.7817.6217.6617.66150
Jan 10, 202417.6617.6617.6417.6417.64-
Jan 09, 202417.8417.8417.5217.5817.5840
Jan 08, 202417.5217.5217.5017.5017.50-
Jan 05, 202417.9017.9417.8617.9417.94300
Jan 04, 202417.5817.5817.5817.5817.58-
Jan 03, 202417.6017.7817.5417.7817.7830
Jan 02, 202418.0218.0217.5617.5617.56100
Dec 29, 202317.6217.7617.6217.7617.76539
Dec 28, 202317.8017.8017.8017.8017.80-
Dec 27, 202317.7818.0617.4418.0618.0650
Dec 22, 202317.9217.9217.9217.9217.92-
Dec 21, 202317.4817.4817.4817.4817.48-
Dec 20, 202317.5617.6617.5617.6617.66-
Dec 19, 202317.5817.5817.5417.5417.54-
Dec 18, 202317.7217.7217.5017.5017.503,000
Dec 15, 202318.0218.0217.7017.7017.70-
Dec 14, 202317.8417.8417.8417.8417.84-
Dec 13, 202317.6818.0217.5617.5617.5660
Dec 12, 202318.0018.0018.0018.0018.00-
Dec 11, 202318.3418.5218.3418.5218.52-
Dec 08, 202318.3618.3617.9817.9817.98-
Dec 07, 202318.4018.4018.2418.2418.24-
Dec 06, 202318.6418.6418.2618.2618.26-
Dec 05, 202318.5218.7418.3618.3618.36-
Dec 04, 202318.7418.7418.7418.7418.74-
Dec 01, 202319.0219.0218.7818.7818.78200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...