Carel Industries SpA (CIG.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 18.04 | 18.48 | 18.04 | 18.46 | 18.46 | - |
| May 02, 2024 | 18.06 | 18.58 | 18.06 | 18.30 | 18.30 | - |
| Apr 30, 2024 | 18.32 | 18.72 | 18.32 | 18.62 | 18.62 | - |
| Apr 29, 2024 | 17.80 | 18.38 | 17.80 | 18.38 | 18.38 | - |
| Apr 26, 2024 | 17.14 | 18.04 | 17.14 | 18.04 | 18.04 | - |
| Apr 25, 2024 | 17.56 | 17.82 | 17.56 | 17.82 | 17.82 | - |
| Apr 24, 2024 | 17.64 | 18.12 | 17.64 | 17.80 | 17.80 | - |
| Apr 23, 2024 | 17.02 | 18.04 | 17.02 | 18.04 | 18.04 | - |
| Apr 22, 2024 | 17.50 | 18.28 | 17.50 | 18.10 | 18.10 | - |
| Apr 19, 2024 | 17.64 | 17.96 | 17.64 | 17.76 | 17.76 | - |
| Apr 18, 2024 | 17.58 | 18.10 | 17.58 | 17.92 | 17.92 | - |
| Apr 17, 2024 | 17.80 | 18.46 | 17.80 | 18.40 | 18.40 | - |
| Apr 16, 2024 | 18.12 | 18.52 | 18.12 | 18.38 | 18.38 | - |
| Apr 15, 2024 | 18.34 | 18.96 | 18.34 | 18.86 | 18.86 | - |
| Apr 12, 2024 | 18.74 | 19.58 | 18.74 | 19.24 | 19.24 | - |
| Apr 11, 2024 | 18.84 | 19.62 | 18.84 | 19.62 | 19.62 | - |
| Apr 10, 2024 | 18.82 | 19.66 | 18.82 | 19.28 | 19.28 | - |
| Apr 09, 2024 | 19.04 | 19.58 | 19.04 | 19.58 | 19.58 | - |
| Apr 08, 2024 | 18.94 | 19.72 | 18.94 | 19.72 | 19.72 | - |
| Apr 05, 2024 | 19.04 | 19.72 | 19.04 | 19.72 | 19.72 | - |
| Apr 04, 2024 | 19.90 | 20.70 | 19.90 | 20.15 | 20.15 | - |
| Apr 03, 2024 | 19.48 | 20.30 | 19.48 | 20.30 | 20.30 | - |
| Apr 02, 2024 | 19.34 | 20.25 | 19.34 | 19.96 | 19.96 | - |
| Mar 28, 2024 | 19.96 | 20.45 | 19.96 | 19.96 | 19.96 | - |
| Mar 27, 2024 | 19.48 | 20.50 | 19.48 | 20.50 | 20.50 | - |
| Mar 26, 2024 | 19.52 | 20.90 | 19.52 | 20.15 | 20.15 | 1 |
| Mar 25, 2024 | 18.86 | 20.15 | 18.86 | 20.15 | 20.15 | - |
| Mar 22, 2024 | 19.14 | 19.90 | 19.14 | 19.90 | 19.90 | - |
| Mar 21, 2024 | 18.48 | 19.52 | 18.48 | 19.52 | 19.52 | - |
| Mar 20, 2024 | 18.52 | 19.24 | 18.52 | 19.24 | 19.24 | - |
| Mar 19, 2024 | 18.56 | 18.98 | 18.56 | 18.98 | 18.98 | - |
| Mar 18, 2024 | 18.58 | 19.80 | 18.58 | 19.20 | 19.20 | 3,100 |
| Mar 15, 2024 | 18.34 | 19.08 | 18.34 | 19.08 | 19.08 | - |
| Mar 14, 2024 | 18.32 | 19.12 | 18.32 | 19.12 | 19.12 | - |
| Mar 13, 2024 | 18.70 | 19.24 | 18.70 | 19.02 | 19.02 | - |
| Mar 12, 2024 | 18.96 | 19.44 | 18.96 | 19.16 | 19.16 | - |
| Mar 11, 2024 | 19.00 | 19.62 | 19.00 | 19.62 | 19.62 | - |
| Mar 08, 2024 | 19.10 | 20.40 | 19.10 | 19.76 | 19.76 | 75 |
| Mar 07, 2024 | 20.70 | 20.70 | 19.20 | 19.20 | 19.20 | - |
| Mar 06, 2024 | 20.45 | 21.15 | 20.45 | 21.00 | 21.00 | - |
| Mar 05, 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | - |
| Mar 04, 2024 | 20.75 | 21.45 | 20.75 | 21.40 | 21.40 | - |
| Mar 01, 2024 | 20.35 | 21.05 | 20.35 | 21.05 | 21.05 | - |
| Feb 29, 2024 | 20.50 | 21.65 | 20.50 | 21.40 | 21.40 | - |
| Feb 28, 2024 | 20.90 | 21.65 | 20.90 | 21.15 | 21.15 | - |
| Feb 27, 2024 | 21.05 | 21.60 | 21.05 | 21.50 | 21.50 | - |
| Feb 26, 2024 | 21.10 | 21.85 | 21.10 | 21.75 | 21.75 | - |
| Feb 23, 2024 | 21.35 | 21.85 | 21.35 | 21.80 | 21.80 | - |
| Feb 22, 2024 | 21.10 | 22.05 | 21.00 | 21.90 | 21.90 | - |
| Feb 21, 2024 | 21.35 | 22.05 | 21.35 | 21.90 | 21.90 | - |
| Feb 20, 2024 | 21.30 | 22.20 | 21.30 | 21.85 | 21.85 | - |
| Feb 19, 2024 | 21.70 | 22.50 | 21.70 | 22.20 | 22.20 | - |
| Feb 16, 2024 | 21.35 | 22.30 | 21.35 | 22.30 | 22.30 | - |
| Feb 15, 2024 | 21.35 | 22.40 | 21.35 | 22.40 | 22.40 | - |
| Feb 14, 2024 | 21.15 | 22.05 | 21.15 | 22.05 | 22.05 | - |
| Feb 13, 2024 | 21.40 | 22.00 | 21.40 | 21.60 | 21.60 | - |
| Feb 12, 2024 | 21.60 | 22.35 | 21.60 | 22.20 | 22.20 | - |
| Feb 09, 2024 | 21.50 | 22.65 | 21.50 | 22.35 | 22.35 | - |
| Feb 08, 2024 | 21.75 | 22.65 | 21.75 | 22.60 | 22.60 | - |
| Feb 07, 2024 | 21.00 | 22.15 | 21.00 | 22.15 | 22.15 | - |
| Feb 06, 2024 | 21.15 | 21.95 | 21.15 | 21.75 | 21.75 | - |
| Feb 05, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Feb 02, 2024 | 21.70 | 22.35 | 21.70 | 22.05 | 22.05 | - |
| Feb 01, 2024 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | - |
| Jan 31, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 30, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Jan 29, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Jan 26, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Jan 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jan 23, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jan 22, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 19, 2024 | 22.30 | 22.30 | 21.00 | 21.00 | 21.00 | 200 |
| Jan 18, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 17, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Jan 16, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| Jan 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 12, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Jan 11, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Jan 10, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Jan 09, 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - |
| Jan 08, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Jan 05, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Jan 04, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Jan 03, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| Jan 02, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| Dec 29, 2023 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| Dec 28, 2023 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| Dec 27, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Dec 22, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Dec 21, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Dec 20, 2023 | 22.65 | 25.00 | 22.65 | 25.00 | 25.00 | 60 |
| Dec 19, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Dec 18, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Dec 15, 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Dec 14, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
| Dec 13, 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Dec 12, 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Dec 11, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| Dec 08, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| *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.