Canada markets open in 2 hours 10 minutes

CIE Automotive, S.A. (CIE.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
25.85-0.05 (-0.19%)
As of 12:25PM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202425.9026.1025.8525.8525.856,339
Jun 27, 202426.3026.3025.7025.9025.9025,253
Jun 26, 202426.9026.9025.8525.9525.9536,748
Jun 25, 202426.8526.8526.5026.6026.6025,303
Jun 24, 202426.8026.8526.5026.8026.8021,229
Jun 21, 202426.5026.6526.4526.5526.5539,983
Jun 20, 202426.6526.8026.3026.7526.7545,552
Jun 19, 202426.5526.8526.4526.6026.6033,638
Jun 18, 202427.0527.1526.6526.7526.7531,270
Jun 17, 202427.2027.2026.4026.9526.9565,762
Jun 14, 202427.1527.1526.4526.7026.7032,190
Jun 13, 202427.5527.5527.0527.1027.1025,905
Jun 12, 202427.5527.5527.1527.5027.5025,437
Jun 11, 202428.0028.1527.4527.5027.5028,161
Jun 10, 202428.3528.3527.7027.9527.9518,579
Jun 07, 202427.9028.2027.6027.8527.8523,703
Jun 06, 202427.8528.3527.8527.9527.9526,448
Jun 05, 202428.1528.1527.6527.8027.8034,862
Jun 04, 202428.4528.4527.8528.1528.1528,367
Jun 03, 202428.1528.3528.0528.3028.3036,147
May 31, 202428.1028.2027.8028.0528.0539,914
May 30, 202427.1528.2527.1528.0028.0070,106
May 29, 202427.7527.9027.5027.6027.6056,636
May 28, 202427.4527.7027.3027.5527.5532,576
May 27, 202427.1527.5027.1527.4527.4515,516
May 24, 202426.8027.2526.8027.1027.1020,643
May 23, 202427.1527.3526.6527.1027.1029,640
May 22, 202427.4527.5527.2027.2527.2524,188
May 21, 202427.6527.8027.4527.5027.5025,553
May 20, 202427.9027.9027.6527.6527.6513,417
May 17, 202427.9527.9527.6527.9027.9054,264
May 16, 202427.7028.0527.4527.9027.9066,584
May 15, 202427.5027.9027.3527.6027.6028,651
May 14, 202427.2527.7026.8027.4027.4044,404
May 13, 202427.4527.4527.1027.1527.1527,378
May 10, 202427.0027.4526.8527.1027.1043,304
May 09, 202427.1027.6026.9527.2027.20140,277
May 08, 202425.8527.1525.8026.9526.95125,214
May 07, 202426.2026.2525.8026.2526.2537,778
May 06, 202425.6026.1525.5526.1526.1553,202
May 03, 202425.9525.9525.3525.7025.7042,808
May 02, 202424.9525.7524.9025.6525.6597,310
Apr 30, 202425.3525.4024.9024.9024.9055,341
Apr 29, 202425.5525.7025.3025.4025.4039,633
Apr 26, 202425.6025.6525.3525.4525.4520,826
Apr 25, 202426.1026.4025.0025.4525.4565,051
Apr 24, 202425.9026.3025.8526.1526.1527,672
Apr 23, 202425.5026.1025.4525.9525.9541,318
Apr 22, 202425.8026.2525.7525.8525.8568,237
Apr 19, 202425.6525.6525.4025.5525.5523,525
Apr 18, 202425.4525.8025.4025.7525.7555,819
Apr 17, 202425.5525.8525.4525.5025.5067,559
Apr 16, 202425.6025.6025.2025.5025.5064,876
Apr 15, 202425.3525.8025.3525.6525.6573,392
Apr 12, 202425.7525.8025.3025.3025.30362,380
Apr 11, 202426.0026.0025.3525.5525.5537,938
Apr 10, 202426.0026.0025.4525.7025.7045,701
Apr 09, 202425.8025.9525.7025.8525.8541,542
Apr 08, 202426.3026.3525.8525.9525.9553,741
Apr 05, 202426.5026.5026.1026.3026.3039,604
Apr 04, 202426.6026.8526.4026.6526.6570,989
Apr 03, 202426.3026.6026.2526.5026.5062,567
Apr 02, 202426.8026.9526.3026.4026.4055,543
Mar 28, 202426.3026.7026.3026.6026.6053,111
Mar 27, 202426.0226.2225.9626.2026.2038,202
Mar 26, 202426.0826.1625.8226.0426.0437,666
Mar 25, 202425.8226.0825.7826.0826.0820,844
Mar 22, 202426.0026.1225.9426.1026.1033,333
Mar 21, 202425.5426.0425.5425.9425.9451,344
Mar 20, 202425.5825.7225.3025.5425.5440,037
Mar 19, 202425.3825.6425.2625.5825.5843,445
Mar 18, 202424.9825.4024.8825.3225.3245,132
Mar 15, 202424.8625.1624.8024.8024.80181,606
Mar 14, 202425.2025.2024.8424.9024.9026,949
Mar 13, 202425.2025.2024.9625.1425.1428,674
Mar 12, 202425.0025.1824.8825.0025.0022,216
Mar 11, 202425.1825.2424.5224.9024.9060,319
Mar 08, 202425.4225.4225.0425.2025.2038,730
Mar 07, 202424.8025.4024.6825.3025.3056,620
Mar 06, 202424.6424.9824.5024.9824.9868,886
Mar 05, 202424.7824.9224.5024.6424.6447,796
Mar 04, 202425.1625.1824.6824.8224.8247,463
Mar 01, 202424.9825.1824.7224.8624.8644,842
Feb 29, 202425.5025.6024.6224.6224.6289,381
Feb 28, 202425.9025.9025.0025.4425.4468,334
Feb 27, 202425.8826.1025.3825.8225.8296,511
Feb 26, 202425.4026.2624.2825.9425.94155,798
Feb 23, 202424.6224.9024.3824.5624.5694,377
Feb 22, 202424.8025.4024.7624.9424.9472,989
Feb 21, 202424.9025.2024.4624.9824.9880,155
Feb 20, 202424.6424.7424.2624.4024.4049,062
Feb 19, 202424.4024.8024.4024.6824.6847,061
Feb 16, 202424.3624.9424.3024.7824.7844,597
Feb 15, 202424.5624.8024.1824.2224.2237,352
Feb 14, 202424.4024.6624.4024.5824.5827,131
Feb 13, 202424.6224.7824.3224.4824.4825,770
Feb 12, 202424.6224.9024.5824.6824.6821,351
Feb 09, 202425.1425.1424.1824.6224.6293,434
Feb 08, 202425.2225.2224.7224.9424.9454,155
Feb 07, 202425.1025.1424.8825.0025.0047,108
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...