Canada markets closed

CIE Automotive, S.A. (CAD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
25.50+0.60 (+2.41%)
At close: 09:49PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202425.5025.5025.5025.5025.50-
May 02, 202424.9024.9024.9024.9024.90-
Apr 30, 202425.1525.1524.6524.6524.65-
Apr 29, 202425.4525.4525.1525.1525.15-
Apr 26, 202425.4025.4025.3025.3025.30-
Apr 25, 202426.1026.1025.3025.3025.3014
Apr 24, 202425.7026.4525.7025.9525.953
Apr 23, 202425.7025.8025.7025.8025.80-
Apr 22, 202425.6525.7525.6525.7525.75-
Apr 19, 202425.3025.3025.3025.3025.30-
Apr 18, 202425.5525.5525.5525.5525.55-
Apr 17, 202425.2525.3025.2525.3025.30-
Apr 16, 202425.2025.4025.2025.4025.40-
Apr 15, 202425.3025.3025.3025.3025.30-
Apr 12, 202425.4525.4525.4525.4525.45-
Apr 11, 202425.5525.5525.5025.5025.50-
Apr 10, 202425.7025.7025.5025.5025.50-
Apr 09, 202425.6525.7025.6525.7025.70-
Apr 08, 202426.1526.1526.1526.1526.15-
Apr 05, 202426.0526.1026.0526.1026.10-
Apr 04, 202426.5026.5026.1026.1026.10-
Apr 03, 202426.3026.3026.3026.3026.30-
Apr 02, 202426.5526.5526.2526.2526.25-
Mar 28, 202426.4626.4626.4026.4026.40-
Mar 27, 202425.9626.0625.9626.0626.06-
Mar 26, 202425.9625.9625.7625.7625.76-
Mar 25, 202425.9025.9025.8225.8225.825
Mar 22, 202425.9025.9025.9025.9025.90-
Mar 21, 202425.5625.6825.5625.6825.68-
Mar 20, 202425.5025.5425.5025.5425.54-
Mar 19, 202425.1225.3025.1225.3025.30-
Mar 18, 202424.8224.8224.8224.8224.82-
Mar 15, 202424.8024.8024.6824.6824.68-
Mar 14, 202425.0025.0024.6624.6624.66-
Mar 13, 202424.8424.9424.8424.9424.94-
Mar 12, 202424.7224.8224.7224.8224.82-
Mar 11, 202424.9624.9624.7224.7224.72-
Mar 08, 202425.1025.1024.9024.9024.90-
Mar 07, 202424.5425.1224.5425.1225.12-
Mar 06, 202424.4624.7824.4624.7824.78-
Mar 05, 202424.6024.6024.3424.3424.34-
Mar 04, 202424.8024.8024.8024.8024.80-
Mar 01, 202425.0225.0224.7024.7024.70-
Feb 29, 202425.3225.3224.4824.4824.48-
Feb 28, 202425.7825.7825.2225.2225.22-
Feb 27, 202425.6025.6025.6025.6025.60-
Feb 26, 202424.9224.9224.9224.9224.92-
Feb 23, 202424.5824.5824.3624.3624.36-
Feb 22, 202425.0625.0624.7824.7824.78-
Feb 21, 202424.3224.8224.3224.8224.82-
Feb 20, 202424.4024.4024.2024.2024.20-
Feb 19, 202424.5624.5624.4824.4824.48-
Feb 16, 202424.3024.4824.3024.4824.48-
Feb 15, 202424.5624.5624.0624.0624.06-
Feb 14, 202424.4624.4624.4424.4424.44-
Feb 13, 202424.7624.7624.1624.1624.167
Feb 12, 202424.6024.6024.4024.4024.40-
Feb 09, 202424.9024.9024.4824.4824.48-
Feb 08, 202424.8624.8624.7024.7024.70-
Feb 07, 202424.9024.9024.8424.8424.84-
Feb 06, 202424.5424.5424.5424.5424.54-
Feb 05, 202424.8024.8024.8024.8024.80-
Feb 02, 202424.8024.8824.8024.8824.88-
Feb 01, 202424.3024.4424.3024.4424.44-
Jan 31, 202424.3224.3224.2024.2024.20-
Jan 30, 202424.3624.3624.2824.2824.28-
Jan 29, 202424.4024.4024.3824.3824.38-
Jan 26, 202424.4024.5624.4024.5624.56-
Jan 25, 202424.4024.4024.3624.3624.36-
Jan 24, 202424.4624.4624.3624.3624.36-
Jan 23, 202424.1624.3024.1624.3024.30-
Jan 22, 202424.2024.2024.2024.2024.20-
Jan 19, 202424.0224.1424.0224.1424.14-
Jan 18, 202424.0824.0824.0624.0624.06-
Jan 17, 202423.9224.0023.9224.0024.00-
Jan 16, 202424.2024.2023.9023.9023.90-
Jan 15, 202424.6824.6824.1224.1224.125
Jan 12, 202424.2024.2024.2024.2024.20-
Jan 11, 202424.4624.4624.1824.1824.18-
Jan 10, 202424.4424.4424.3624.3624.36-
Jan 09, 202424.5824.5824.3424.3424.34-
Jan 08, 202424.7424.7424.7424.7424.74-
Jan 05, 202424.8424.8424.6024.6024.60-
Jan 04, 202424.8624.8624.8624.8624.86-
Jan 03, 202425.5625.5624.7624.7624.76-
Jan 03, 20240.45 Dividend
Jan 02, 202425.9025.9425.8425.9425.49105
Dec 29, 202325.5825.5825.5825.5825.14-
Dec 28, 202325.6425.6425.5025.5025.06-
Dec 27, 202325.3625.3625.3625.3624.92-
Dec 22, 202325.5425.5425.2225.2224.78-
Dec 21, 202325.6025.6025.6025.6025.16-
Dec 20, 202325.8425.8425.5825.5825.14-
Dec 19, 202325.7225.7625.7225.7625.31-
Dec 18, 202325.5225.5825.5225.5825.14-
Dec 15, 202325.6425.6425.5825.5825.14-
Dec 14, 202325.7825.7825.7625.7625.31-
Dec 13, 202325.3025.3025.1625.1624.72-
Dec 12, 202325.5225.5225.2025.2024.76-
Dec 11, 202325.5225.5225.5025.5025.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...