Canada markets closed

Cegedim SA (CGM.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
13.850.00 (0.00%)
At close: 05:35PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202413.8513.8513.6513.8513.854,817
Apr 18, 202414.0014.0013.8013.8513.851,036
Apr 17, 202413.9014.0013.7014.0014.007,891
Apr 16, 202413.8014.1013.5013.7513.754,942
Apr 15, 202414.0014.0013.6513.9513.953,222
Apr 12, 202414.1014.1013.7014.1014.106,290
Apr 11, 202414.1014.1014.0014.0014.002,054
Apr 10, 202413.8014.1013.6014.1014.108,555
Apr 09, 202414.2014.2013.5013.8013.809,087
Apr 08, 202413.9014.3013.9014.2014.202,625
Apr 05, 202414.1014.1013.6013.9013.909,515
Apr 04, 202413.7014.0513.6514.0014.006,071
Apr 03, 202413.3013.7512.9013.5513.5517,465
Apr 02, 202413.0013.8513.0013.4013.4024,842
Mar 28, 202412.5013.2611.3013.0013.00108,590
Mar 27, 202415.0415.4415.0415.3615.361,906
Mar 26, 202415.9015.9014.7615.1415.1417,382
Mar 25, 202416.0616.2215.6615.7215.723,476
Mar 22, 202415.9416.2015.9416.0616.06322
Mar 21, 202416.1816.2015.9015.9415.944,101
Mar 20, 202416.1416.5216.0416.2016.20119
Mar 19, 202416.6016.6816.1016.1416.141,093
Mar 18, 202416.2616.6016.0016.6016.602,090
Mar 15, 202416.2016.2616.0016.2016.201,756
Mar 14, 202416.1016.2016.0016.2016.20654
Mar 13, 202416.2816.3416.0216.0416.04305
Mar 12, 202416.4216.4216.2816.2816.281,969
Mar 11, 202416.5016.5016.3216.3216.32373
Mar 08, 202415.9816.3215.8016.3216.322,602
Mar 07, 202416.2016.6016.0016.0216.021,964
Mar 06, 202416.4016.6816.2216.2216.221,729
Mar 05, 202415.8216.4215.8216.3016.301,473
Mar 04, 202416.2216.2815.8215.8215.821,963
Mar 01, 202415.4616.0615.4616.0616.063,878
Feb 29, 202415.7016.0015.4616.0016.008,009
Feb 28, 202416.0416.0815.9416.0016.003,118
Feb 27, 202415.9016.2015.8416.0416.042,070
Feb 26, 202416.2816.2815.8016.1016.107,472
Feb 23, 202416.4016.4816.1016.1016.102,447
Feb 22, 202416.5016.5016.0416.3016.304,490
Feb 21, 202416.5016.8416.3816.3816.3850,161
Feb 20, 202416.6016.7016.3816.3816.381,832
Feb 19, 202416.8016.9016.5016.5416.542,176
Feb 16, 202416.7017.1016.4016.7616.764,570
Feb 15, 202416.7016.7016.3016.5016.504,240
Feb 14, 202416.7016.7016.5616.6016.60306
Feb 13, 202416.5616.6016.4616.6016.601,977
Feb 12, 202416.0016.5616.0016.4016.404,559
Feb 09, 202416.2616.2615.6416.0016.008,345
Feb 08, 202416.2816.3616.1016.1816.188,007
Feb 07, 202416.3016.5016.2016.2816.285,048
Feb 06, 202416.6016.7416.4016.4016.402,189
Feb 05, 202416.5016.7016.2416.7016.707,180
Feb 02, 202416.5616.6816.3216.5216.524,939
Feb 01, 202416.5816.6616.4416.5416.541,612
Jan 31, 202416.7017.0016.4216.5616.563,322
Jan 30, 202416.8016.8416.3816.8016.806,735
Jan 29, 202417.2217.2816.7016.9416.9413,740
Jan 26, 202418.2018.2017.2017.6017.6028,019
Jan 25, 202418.6218.8018.5218.8018.8011,937
Jan 24, 202418.3018.6018.3018.6018.603,463
Jan 23, 202418.4218.5018.2418.4218.422,993
Jan 22, 202418.0418.6618.0418.4018.409,434
Jan 19, 202417.8818.1417.7818.0218.022,385
Jan 18, 202417.7017.9017.6017.7817.787,967
Jan 17, 202417.8417.9217.7817.7817.78977
Jan 16, 202417.8017.8617.8017.8417.84338
Jan 15, 202417.8417.8817.7817.8617.86907
Jan 12, 202417.8017.9417.5017.5017.505,223
Jan 11, 202417.8017.9217.7817.8017.803,513
Jan 10, 202417.8617.9017.8017.8017.802,538
Jan 09, 202417.7017.9017.6817.8617.863,036
Jan 08, 202417.8617.8617.5017.6217.622,998
Jan 05, 202417.8417.8417.6217.7017.703,422
Jan 04, 202417.8017.8417.5617.8417.842,449
Jan 03, 202417.7617.8217.5017.8017.803,695
Jan 02, 202417.9017.9017.7217.7617.763,861
Dec 29, 202317.5817.9217.5617.8617.864,875
Dec 28, 202317.9017.9417.6617.7817.783,699
Dec 27, 202317.7217.9417.5217.9017.905,779
Dec 22, 202317.8817.9017.6617.9017.905,429
Dec 21, 202317.9017.9017.6417.9017.90896
Dec 20, 202317.5817.9017.5017.9017.908,951
Dec 19, 202317.8417.8617.5817.7017.704,854
Dec 18, 202317.8218.0617.6018.0018.006,139
Dec 15, 202318.0018.0017.8017.9217.922,704
Dec 14, 202317.9018.1017.8018.1018.102,860
Dec 13, 202317.8818.0817.7418.0018.003,928
Dec 12, 202318.1018.4017.6617.8217.827,275
Dec 11, 202318.3018.8018.0018.1018.107,417
Dec 08, 202318.4818.5018.1218.5018.502,747
Dec 07, 202318.7019.0018.3418.5018.501,585
Dec 06, 202318.9418.9418.5218.6018.602,213
Dec 05, 202318.9019.0018.5219.0019.001,688
Dec 04, 202318.9819.0018.9018.9218.92953
Dec 01, 202319.2219.3418.7418.9818.984,445
Nov 30, 202319.4819.4819.0619.0819.081,183
Nov 29, 202319.5019.5019.2419.3619.361,163
Nov 28, 202319.3219.6019.3019.5019.503,443
Nov 27, 202319.2019.4019.2019.4019.40457
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...