Cellnex Telecom, S.A. (CLNX.MC)

MCE - MCE Delayed Price. Currency in EUR

Add to watchlist

32.55

-0.27

(-0.82%)

At close: 05:35PM CEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	32.70	32.87	32.34	32.55	32.55	801,726
May 03, 2024	31.77	33.24	31.69	32.82	32.82	1,931,658
May 02, 2024	31.05	32.00	31.05	31.90	31.90	1,862,095
Apr 30, 2024	31.55	31.85	31.05	31.05	31.05	1,377,994
Apr 29, 2024	31.45	31.80	31.16	31.74	31.74	1,477,725
Apr 26, 2024	31.45	32.00	30.79	31.39	31.39	1,167,670
Apr 25, 2024	31.05	31.40	30.50	31.16	31.16	1,226,852
Apr 24, 2024	31.80	31.80	31.00	31.06	31.06	990,883
Apr 23, 2024	31.12	31.95	31.12	31.84	31.84	1,301,153
Apr 22, 2024	31.00	31.38	30.82	31.07	31.07	888,750
Apr 19, 2024	30.49	30.89	30.15	30.70	30.70	1,093,546
Apr 18, 2024	30.45	30.76	30.10	30.55	30.55	1,055,336
Apr 17, 2024	29.51	30.48	29.45	30.44	30.44	2,377,444
Apr 16, 2024	30.06	30.11	29.54	29.61	29.61	1,062,969
Apr 15, 2024	30.90	30.90	30.24	30.30	30.30	1,396,317
Apr 12, 2024	30.70	31.16	30.60	31.01	31.01	998,510
Apr 11, 2024	30.47	31.10	29.90	30.46	30.46	1,186,110
Apr 10, 2024	30.89	31.25	30.13	30.58	30.58	1,996,651
Apr 09, 2024	29.78	30.97	29.60	30.80	30.80	1,402,715
Apr 08, 2024	29.70	30.42	29.58	29.79	29.79	881,707
Apr 05, 2024	30.44	30.61	29.44	29.77	29.77	1,969,960
Apr 04, 2024	31.00	31.31	30.69	30.71	30.71	1,746,452
Apr 03, 2024	31.44	31.55	30.85	31.00	31.00	1,263,035
Apr 02, 2024	32.40	32.67	31.42	31.50	31.50	1,393,274
Mar 28, 2024	33.02	33.11	32.64	32.77	32.77	1,295,446
Mar 27, 2024	32.84	33.00	32.54	32.86	32.86	1,128,572
Mar 26, 2024	33.03	33.48	32.78	32.90	32.90	742,317
Mar 25, 2024	33.55	33.65	32.96	33.06	33.06	849,024
Mar 22, 2024	33.04	33.58	33.04	33.48	33.48	759,594
Mar 21, 2024	32.77	33.78	32.70	33.13	33.13	1,332,705
Mar 20, 2024	32.45	32.88	32.24	32.57	32.57	709,364
Mar 19, 2024	31.72	32.54	31.61	32.50	32.50	782,801
Mar 18, 2024	32.26	32.30	31.55	31.72	31.72	1,285,334
Mar 15, 2024	32.40	32.72	32.17	32.20	32.20	2,828,240
Mar 14, 2024	33.66	33.68	32.50	32.53	32.53	1,351,567
Mar 13, 2024	34.00	34.22	33.50	33.70	33.70	2,434,280
Mar 12, 2024	34.38	34.88	34.05	34.05	34.05	1,258,971
Mar 11, 2024	34.51	34.78	34.14	34.41	34.41	879,833
Mar 08, 2024	34.50	34.88	34.15	34.51	34.51	939,671
Mar 07, 2024	33.80	35.05	33.54	34.55	34.55	1,124,874
Mar 06, 2024	34.40	34.92	33.72	33.77	33.77	1,462,194
Mar 05, 2024	33.25	34.82	33.13	34.33	34.33	2,934,429
Mar 04, 2024	33.45	33.47	33.00	33.34	33.34	693,550
Mar 01, 2024	33.27	34.10	33.07	33.57	33.57	1,506,069
Feb 29, 2024	33.00	33.65	32.45	33.27	33.27	8,973,626
Feb 28, 2024	34.26	34.35	32.94	33.17	33.17	1,191,552
Feb 27, 2024	34.50	34.56	34.08	34.38	34.38	753,172
Feb 26, 2024	34.00	34.61	33.98	34.31	34.31	668,290
Feb 23, 2024	33.99	34.15	33.61	34.15	34.15	1,203,362
Feb 22, 2024	34.00	34.27	33.59	33.99	33.99	1,256,380
Feb 21, 2024	33.21	34.02	32.86	33.70	33.70	990,996
Feb 20, 2024	33.08	33.49	32.85	33.36	33.36	827,716
Feb 19, 2024	32.80	33.23	32.50	33.15	33.15	640,197
Feb 16, 2024	33.33	33.50	32.82	33.17	33.17	998,709
Feb 15, 2024	33.12	33.34	32.87	33.33	33.33	957,738
Feb 14, 2024	32.50	33.42	32.50	32.96	32.96	862,630
Feb 13, 2024	33.40	33.70	32.05	32.48	32.48	2,213,445
Feb 12, 2024	33.31	33.73	33.25	33.60	33.60	472,667
Feb 09, 2024	33.50	33.85	32.95	33.07	33.07	1,359,576
Feb 08, 2024	33.00	33.87	32.91	33.55	33.55	1,355,861
Feb 07, 2024	33.71	33.84	33.19	33.20	33.20	1,000,773
Feb 06, 2024	33.90	34.09	33.30	33.80	33.80	966,585
Feb 05, 2024	34.65	34.83	33.74	33.86	33.86	1,253,168
Feb 02, 2024	35.91	36.15	34.57	34.75	34.75	1,292,347
Feb 01, 2024	35.60	36.18	35.51	35.61	35.61	849,332
Jan 31, 2024	35.18	35.97	35.18	35.78	35.78	1,140,007
Jan 30, 2024	35.20	35.38	34.95	35.09	35.09	939,414
Jan 29, 2024	35.50	35.54	34.99	35.20	35.20	860,415
Jan 26, 2024	35.06	36.01	34.76	35.70	35.70	959,718
Jan 25, 2024	34.59	35.17	34.33	35.15	35.15	652,609
Jan 24, 2024	34.76	35.49	34.42	34.70	34.70	1,192,415
Jan 23, 2024	34.45	35.28	34.33	34.45	34.45	1,345,983
Jan 22, 2024	33.85	34.58	33.63	34.15	34.15	932,571
Jan 19, 2024	33.67	33.93	33.43	33.74	33.74	1,236,019
Jan 18, 2024	34.39	34.48	33.49	33.63	33.63	2,183,729
Jan 17, 2024	34.72	34.85	33.84	34.28	34.28	1,013,527
Jan 16, 2024	35.41	35.50	35.06	35.22	35.22	757,304
Jan 15, 2024	35.70	35.80	35.35	35.57	35.57	495,957
Jan 12, 2024	35.42	36.15	35.24	35.82	35.82	898,647
Jan 11, 2024	35.49	36.00	35.34	35.50	35.50	1,059,201
Jan 10, 2024	35.02	35.36	34.76	35.31	35.31	727,342
Jan 09, 2024	35.04	35.10	34.57	35.06	35.06	701,107
Jan 08, 2024	34.64	35.03	34.19	35.01	35.01	766,817
Jan 05, 2024	35.06	35.06	34.13	34.68	34.68	870,385
Jan 04, 2024	35.20	35.50	34.82	35.20	35.20	667,484
Jan 03, 2024	35.41	35.64	35.08	35.26	35.26	547,077
Jan 02, 2024	35.79	36.07	35.23	35.57	35.57	937,054
Dec 29, 2023	36.03	36.10	35.55	35.66	35.66	734,231
Dec 28, 2023	36.11	36.17	35.92	35.99	35.99	315,877
Dec 27, 2023	35.72	36.21	35.72	36.00	36.00	781,294
Dec 22, 2023	35.65	35.96	35.60	35.78	35.78	420,069
Dec 21, 2023	35.48	35.82	35.37	35.76	35.76	501,408
Dec 20, 2023	35.87	36.02	35.32	35.82	35.82	568,865
Dec 19, 2023	35.81	36.12	35.47	35.75	35.75	851,122
Dec 18, 2023	36.10	36.15	35.43	35.69	35.69	800,982
Dec 15, 2023	36.11	36.56	35.91	36.30	36.30	2,441,520
Dec 14, 2023	36.77	37.16	36.31	36.32	36.32	1,713,459
Dec 13, 2023	35.28	35.62	35.10	35.56	35.56	850,928
Dec 12, 2023	35.58	35.58	35.03	35.30	35.30	717,473
Dec 11, 2023	35.58	35.64	35.10	35.50	35.50	918,832
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7318+0.0010(+0.14%)

CRUDE OIL78.69+0.58(+0.74%)

Bitcoin CAD86,785.16-353.40(-0.41%)

Cellnex Telecom, S.A. (CLNX.MC)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7318
+0.0010(+0.14%)

CRUDE OIL
78.69
+0.58(+0.74%)

Bitcoin CAD
86,785.16
-353.40(-0.41%)