Cadeler A/S (CA2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:15PM CEST. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 4.5900 | 4.6850 | 4.4900 | 4.5300 | 4.5300 | 40 |
| May 07, 2024 | 4.4150 | 4.6100 | 4.4150 | 4.6100 | 4.6100 | - |
| May 06, 2024 | 4.3850 | 4.6900 | 4.3550 | 4.4150 | 4.4150 | 40 |
| May 03, 2024 | 4.2650 | 4.3700 | 4.2650 | 4.3650 | 4.3650 | - |
| May 02, 2024 | 4.3800 | 4.4850 | 4.2200 | 4.2650 | 4.2650 | 300 |
| Apr 30, 2024 | 4.2950 | 4.4100 | 4.2950 | 4.3550 | 4.3550 | - |
| Apr 29, 2024 | 4.3400 | 4.3400 | 4.2750 | 4.2800 | 4.2800 | - |
| Apr 26, 2024 | 4.2900 | 4.3600 | 4.2700 | 4.3200 | 4.3200 | 1,000 |
| Apr 25, 2024 | 4.2750 | 4.2800 | 4.2450 | 4.2650 | 4.2650 | - |
| Apr 24, 2024 | 4.1600 | 4.2500 | 4.1600 | 4.2500 | 4.2500 | - |
| Apr 23, 2024 | 4.0650 | 4.1550 | 4.0650 | 4.1250 | 4.1250 | - |
| Apr 22, 2024 | 4.0900 | 4.0900 | 4.0250 | 4.0250 | 4.0250 | - |
| Apr 19, 2024 | 4.2050 | 4.2050 | 4.0700 | 4.0700 | 4.0700 | - |
| Apr 18, 2024 | 4.2200 | 4.2200 | 4.1450 | 4.1800 | 4.1800 | - |
| Apr 17, 2024 | 4.2350 | 4.2750 | 4.2000 | 4.2000 | 4.2000 | - |
| Apr 16, 2024 | 4.2950 | 4.2950 | 4.2200 | 4.2200 | 4.2200 | - |
| Apr 15, 2024 | 4.3550 | 4.4750 | 4.2650 | 4.2700 | 4.2700 | 1,230 |
| Apr 12, 2024 | 4.2750 | 4.5700 | 4.2750 | 4.3400 | 4.3400 | 100 |
| Apr 11, 2024 | 4.3000 | 4.3150 | 4.2450 | 4.2450 | 4.2450 | - |
| Apr 10, 2024 | 4.3350 | 4.3350 | 4.2750 | 4.2750 | 4.2750 | - |
| Apr 09, 2024 | 4.2850 | 4.3350 | 4.2600 | 4.3150 | 4.3150 | - |
| Apr 08, 2024 | 4.3150 | 4.4500 | 4.2600 | 4.4500 | 4.4500 | 150 |
| Apr 05, 2024 | 4.3750 | 4.3750 | 4.3050 | 4.3050 | 4.3050 | - |
| Apr 04, 2024 | 4.3400 | 4.3400 | 4.2700 | 4.3350 | 4.3350 | - |
| Apr 03, 2024 | 4.3150 | 4.3300 | 4.2950 | 4.3100 | 4.3100 | - |
| Apr 02, 2024 | 4.4250 | 4.4250 | 4.2900 | 4.3000 | 4.3000 | - |
| Mar 28, 2024 | 4.4560 | 4.4560 | 4.2600 | 4.2600 | 4.2600 | - |
| Mar 27, 2024 | 4.6300 | 4.6300 | 4.3440 | 4.3500 | 4.3500 | 2,124 |
| Mar 26, 2024 | 4.0820 | 4.3960 | 4.0820 | 4.3840 | 4.3840 | - |
| Mar 25, 2024 | 3.9000 | 4.0640 | 3.9000 | 4.0640 | 4.0640 | 500 |
| Mar 22, 2024 | 3.8660 | 3.8920 | 3.8580 | 3.8780 | 3.8780 | - |
| Mar 21, 2024 | 3.9120 | 3.9120 | 3.8420 | 3.8420 | 3.8420 | - |
| Mar 20, 2024 | 3.9060 | 3.9120 | 3.8380 | 3.8660 | 3.8660 | - |
| Mar 19, 2024 | 3.8520 | 3.9980 | 3.8520 | 3.8840 | 3.8840 | - |
| Mar 18, 2024 | 3.9620 | 3.9620 | 3.8380 | 3.8380 | 3.8380 | - |
| Mar 15, 2024 | 3.7800 | 4.0320 | 3.7360 | 3.9360 | 3.9360 | 25 |
| Mar 14, 2024 | 3.7900 | 3.9620 | 3.7580 | 3.9620 | 3.9620 | 70 |
| Mar 13, 2024 | 3.8000 | 3.8000 | 3.7520 | 3.7680 | 3.7680 | - |
| Mar 12, 2024 | 3.8280 | 3.8280 | 3.7720 | 3.7720 | 3.7720 | - |
| Mar 11, 2024 | 4.0040 | 4.0040 | 3.8040 | 3.8040 | 3.8040 | - |
| Mar 08, 2024 | 4.0800 | 4.0800 | 3.9940 | 3.9940 | 3.9940 | - |
| Mar 07, 2024 | 4.0840 | 4.0840 | 4.0060 | 4.0540 | 4.0540 | - |
| Mar 06, 2024 | 4.0820 | 4.1840 | 4.0600 | 4.0600 | 4.0600 | - |
| Mar 05, 2024 | 3.9700 | 4.0720 | 3.9700 | 4.0720 | 4.0720 | - |
| Mar 04, 2024 | 3.9860 | 4.0180 | 3.9580 | 3.9580 | 3.9580 | - |
| Mar 01, 2024 | 3.9420 | 3.9720 | 3.9280 | 3.9720 | 3.9720 | - |
| Feb 29, 2024 | 3.8720 | 3.9200 | 3.8260 | 3.9200 | 3.9200 | - |
| Feb 28, 2024 | 3.9320 | 3.9320 | 3.8400 | 3.8480 | 3.8480 | - |
| Feb 27, 2024 | 3.7840 | 3.9060 | 3.7840 | 3.9060 | 3.9060 | - |
| Feb 26, 2024 | 3.7960 | 3.7960 | 3.7300 | 3.7540 | 3.7540 | - |
| Feb 23, 2024 | 3.7920 | 3.7920 | 3.7280 | 3.7700 | 3.7700 | - |
| Feb 22, 2024 | 3.7240 | 3.8980 | 3.6840 | 3.7700 | 3.7700 | 700 |
| Feb 21, 2024 | 3.9200 | 3.9200 | 3.8660 | 3.8660 | 3.8660 | 665 |
| Feb 20, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Feb 19, 2024 | 4.2400 | 4.2400 | 3.9200 | 3.9200 | 3.9200 | 1,000 |
| Feb 16, 2024 | 3.9740 | 4.1360 | 3.8380 | 3.8380 | 3.8380 | 250 |
| Feb 15, 2024 | 4.1280 | 4.1280 | 3.8960 | 3.9780 | 3.9780 | 1,351 |
| Feb 14, 2024 | 4.1020 | 4.1100 | 4.0840 | 4.1100 | 4.1100 | - |
| Feb 13, 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| Feb 12, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 800 |
| Feb 09, 2024 | 4.2100 | 4.2380 | 3.9640 | 4.0720 | 4.0720 | 2,340 |
| Feb 08, 2024 | 4.2100 | 4.2660 | 4.2100 | 4.2660 | 4.2660 | 30 |
| Feb 07, 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 460 |
| Feb 06, 2024 | 4.2100 | 4.3480 | 4.2100 | 4.2100 | 4.2100 | 700 |
| Feb 05, 2024 | 4.2900 | 4.3460 | 4.1240 | 4.3460 | 4.3460 | 507 |
| Feb 02, 2024 | 4.1740 | 4.3040 | 4.0980 | 4.0980 | 4.0980 | 1,460 |
| Feb 01, 2024 | 4.1700 | 4.3340 | 4.1480 | 4.3340 | 4.3340 | 1,100 |
| Jan 31, 2024 | 4.1940 | 4.1940 | 4.1080 | 4.1640 | 4.1640 | - |
| Jan 30, 2024 | 4.1940 | 4.1940 | 4.1520 | 4.1680 | 4.1680 | - |
| Jan 29, 2024 | 4.0780 | 4.2040 | 4.0780 | 4.1700 | 4.1700 | - |
| Jan 26, 2024 | 4.0680 | 4.0680 | 3.9980 | 4.0540 | 4.0540 | - |
| Jan 25, 2024 | 4.0480 | 4.0620 | 4.0280 | 4.0440 | 4.0440 | - |
| Jan 24, 2024 | 4.0740 | 4.0740 | 4.0200 | 4.0200 | 4.0200 | - |
| Jan 23, 2024 | 4.1140 | 4.2500 | 4.0300 | 4.2500 | 4.2500 | 500 |
| Jan 22, 2024 | 4.0340 | 4.0340 | 4.0000 | 4.0000 | 4.0000 | 19 |
| Jan 19, 2024 | 4.0760 | 4.2340 | 4.0760 | 4.1140 | 4.1140 | - |
| Jan 18, 2024 | 4.0960 | 4.1020 | 4.0120 | 4.0880 | 4.0880 | - |
| Jan 17, 2024 | 4.1160 | 4.1160 | 4.0600 | 4.0900 | 4.0900 | - |
| Jan 16, 2024 | 4.1040 | 4.1380 | 4.0840 | 4.1220 | 4.1220 | - |
| Jan 15, 2024 | 4.0760 | 4.1100 | 4.0700 | 4.1100 | 4.1100 | - |
| Jan 12, 2024 | 4.0960 | 4.1720 | 4.0780 | 4.0780 | 4.0780 | - |
| Jan 11, 2024 | 4.0280 | 4.1180 | 4.0100 | 4.1180 | 4.1180 | 250 |
| Jan 10, 2024 | 4.0960 | 4.1000 | 4.0180 | 4.0220 | 4.0220 | - |
| Jan 09, 2024 | 4.1020 | 4.1020 | 3.9560 | 4.0940 | 4.0940 | 500 |
| Jan 08, 2024 | 4.0880 | 4.1460 | 4.0760 | 4.1120 | 4.1120 | - |
| Jan 05, 2024 | 4.2240 | 4.2240 | 4.0160 | 4.0980 | 4.0980 | - |
| Jan 04, 2024 | 4.0500 | 4.2080 | 4.0300 | 4.2080 | 4.2080 | - |
| Jan 03, 2024 | 4.0560 | 4.0560 | 4.0060 | 4.0400 | 4.0400 | - |
| Jan 02, 2024 | 4.0960 | 4.1320 | 4.0620 | 4.0620 | 4.0620 | - |
| Dec 29, 2023 | 4.0760 | 4.1580 | 4.0760 | 4.0960 | 4.0960 | 3,225 |
| Dec 28, 2023 | 4.1080 | 4.1560 | 4.0600 | 4.1560 | 4.1560 | - |
| Dec 27, 2023 | 4.0980 | 4.1180 | 4.0420 | 4.1140 | 4.1140 | 1,950 |
| Dec 22, 2023 | 3.9880 | 4.0940 | 3.9880 | 4.0840 | 4.0840 | - |
| Dec 21, 2023 | 3.8820 | 3.9760 | 3.8820 | 3.9760 | 3.9760 | - |
| Dec 20, 2023 | 3.8400 | 3.9500 | 3.8400 | 3.8920 | 3.8920 | - |
| Dec 19, 2023 | 3.6460 | 3.9220 | 3.6460 | 3.8340 | 3.8340 | 1,300 |
| Dec 18, 2023 | 3.4960 | 3.6400 | 3.4960 | 3.6400 | 3.6400 | - |
| Dec 15, 2023 | 3.4280 | 3.5780 | 3.3920 | 3.4880 | 3.4880 | 500 |
| Dec 14, 2023 | 3.2300 | 3.5040 | 3.2300 | 3.4960 | 3.4960 | 900 |
| Dec 13, 2023 | 3.0220 | 3.1880 | 2.9940 | 3.1880 | 3.1880 | - |
| *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.