Care Property Invest NV (CPINV.BR)

Brussels - Brussels Delayed Price. Currency in EUR

Add to watchlist

14.96

-0.06

(-0.40%)

At close: 05:35PM CEST

Time Period:

May 20, 2023 - May 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2024	15.00	15.16	14.94	14.96	14.96	22,984
May 17, 2024	15.20	15.20	14.86	15.02	15.02	41,394
May 16, 2024	14.80	15.28	14.68	15.28	15.28	105,649
May 15, 2024	14.40	14.82	14.40	14.70	14.70	55,486
May 14, 2024	14.68	14.68	14.40	14.46	14.46	33,340
May 13, 2024	14.50	14.98	14.50	14.54	14.54	87,473
May 10, 2024	14.40	14.48	14.36	14.38	14.38	16,323
May 09, 2024	14.30	14.44	14.30	14.40	14.40	8,566
May 08, 2024	14.34	14.48	14.28	14.38	14.38	50,058
May 07, 2024	14.10	14.30	14.04	14.30	14.30	29,728
May 06, 2024	14.10	14.10	13.98	14.00	14.00	23,290
May 03, 2024	13.90	14.12	13.90	14.10	14.10	54,008
May 02, 2024	13.86	14.02	13.76	13.96	13.96	22,328
Apr 30, 2024	13.46	13.94	13.46	13.94	13.94	70,025
Apr 29, 2024	13.22	13.44	13.22	13.42	13.42	22,176
Apr 26, 2024	13.12	13.32	13.12	13.22	13.22	19,709
Apr 25, 2024	13.14	13.28	13.04	13.12	13.12	14,717
Apr 24, 2024	13.46	13.48	13.12	13.16	13.16	15,430
Apr 23, 2024	13.28	13.54	13.20	13.50	13.50	31,201
Apr 22, 2024	13.28	13.36	13.12	13.26	13.26	37,330
Apr 19, 2024	13.10	13.30	13.06	13.24	13.24	15,605
Apr 18, 2024	13.04	13.20	13.04	13.14	13.14	18,972
Apr 17, 2024	12.96	13.20	12.82	13.00	13.00	32,987
Apr 16, 2024	13.04	13.16	12.90	12.90	12.90	38,403
Apr 15, 2024	13.30	13.30	13.00	13.18	13.18	23,630
Apr 12, 2024	13.30	13.50	13.18	13.26	13.26	22,708
Apr 11, 2024	13.18	13.32	13.08	13.26	13.26	9,277
Apr 10, 2024	13.26	13.50	13.18	13.22	13.22	30,255
Apr 09, 2024	13.24	13.32	13.10	13.30	13.30	17,910
Apr 08, 2024	13.42	13.42	13.18	13.26	13.26	25,995
Apr 05, 2024	13.40	13.54	13.36	13.36	13.36	21,340
Apr 04, 2024	13.30	13.52	13.24	13.50	13.50	39,981
Apr 03, 2024	13.10	13.28	13.04	13.20	13.20	30,323
Apr 02, 2024	13.26	13.26	13.00	13.10	13.10	39,979
Mar 28, 2024	12.76	13.20	12.72	13.20	13.20	53,718
Mar 27, 2024	12.94	13.00	12.74	12.76	12.76	21,724
Mar 26, 2024	12.80	13.00	12.76	12.92	12.92	17,013
Mar 25, 2024	12.82	12.92	12.66	12.76	12.76	20,815
Mar 22, 2024	12.70	12.94	12.70	12.70	12.70	27,697
Mar 21, 2024	12.78	12.94	12.64	12.76	12.76	34,291
Mar 20, 2024	12.44	12.70	12.36	12.64	12.64	58,427
Mar 19, 2024	12.68	12.68	12.48	12.56	12.56	38,582
Mar 18, 2024	12.78	12.78	12.60	12.60	12.60	25,194
Mar 15, 2024	12.70	12.92	12.68	12.68	12.68	32,771
Mar 14, 2024	12.50	12.88	12.50	12.68	12.68	24,638
Mar 13, 2024	12.50	12.70	12.50	12.50	12.50	35,484
Mar 12, 2024	12.70	12.70	12.50	12.50	12.50	19,895
Mar 11, 2024	12.70	12.80	12.58	12.70	12.70	23,332
Mar 08, 2024	12.38	12.76	12.38	12.52	12.52	36,484
Mar 07, 2024	12.50	12.72	12.36	12.36	12.36	45,170
Mar 06, 2024	12.50	13.00	12.38	12.62	12.62	45,999
Mar 05, 2024	12.40	12.58	12.28	12.44	12.44	17,448
Mar 04, 2024	12.56	12.58	12.18	12.38	12.38	56,774
Mar 01, 2024	12.22	12.46	12.22	12.32	12.32	26,686
Feb 29, 2024	12.32	12.40	12.16	12.18	12.18	41,713
Feb 28, 2024	12.56	12.58	12.30	12.32	12.32	25,768
Feb 27, 2024	12.60	12.72	12.56	12.60	12.60	15,444
Feb 26, 2024	12.80	12.80	12.62	12.70	12.70	32,064
Feb 23, 2024	12.70	12.92	12.70	12.80	12.80	40,554
Feb 22, 2024	12.96	13.06	12.76	12.76	12.76	26,727
Feb 21, 2024	12.90	13.08	12.90	12.96	12.96	20,610
Feb 20, 2024	12.80	13.12	12.74	12.92	12.92	45,720
Feb 19, 2024	12.80	12.98	12.62	12.80	12.80	46,819
Feb 16, 2024	12.72	12.86	12.62	12.66	12.66	18,959
Feb 15, 2024	12.58	12.76	12.44	12.70	12.70	16,452
Feb 14, 2024	12.30	12.62	12.30	12.42	12.42	46,019
Feb 13, 2024	12.54	12.60	12.32	12.34	12.34	53,484
Feb 12, 2024	12.54	12.70	12.52	12.54	12.54	19,272
Feb 09, 2024	12.76	12.84	12.50	12.50	12.50	24,770
Feb 08, 2024	12.78	12.90	12.70	12.76	12.76	23,492
Feb 07, 2024	12.92	13.06	12.60	12.60	12.60	27,472
Feb 06, 2024	13.04	13.08	12.82	13.00	13.00	20,520
Feb 05, 2024	12.76	13.10	12.74	13.00	13.00	39,483
Feb 02, 2024	13.26	13.30	12.70	12.70	12.70	25,181
Feb 01, 2024	13.08	13.16	12.82	13.16	13.16	43,580
Jan 31, 2024	12.86	13.20	12.72	13.04	13.04	28,799
Jan 30, 2024	12.90	12.96	12.76	12.86	12.86	17,938
Jan 29, 2024	12.80	12.92	12.68	12.86	12.86	29,535
Jan 26, 2024	12.74	12.82	12.62	12.68	12.68	27,104
Jan 25, 2024	12.76	12.90	12.52	12.82	12.82	61,057
Jan 24, 2024	12.78	13.00	12.68	12.78	12.78	51,713
Jan 23, 2024	13.02	13.20	12.70	12.70	12.70	37,575
Jan 22, 2024	13.30	13.46	12.94	13.04	13.04	84,196
Jan 19, 2024	13.44	13.66	13.14	13.16	13.16	106,041
Jan 18, 2024	13.48	13.68	13.34	13.46	13.46	27,482
Jan 17, 2024	13.70	13.72	13.42	13.48	13.48	24,604
Jan 16, 2024	13.84	14.04	13.82	13.90	13.90	23,595
Jan 15, 2024	13.88	14.12	13.78	13.94	13.94	27,685
Jan 12, 2024	13.60	14.04	13.60	13.94	13.94	45,605
Jan 11, 2024	13.74	13.74	13.44	13.52	13.52	27,769
Jan 10, 2024	13.64	13.74	13.52	13.68	13.68	35,516
Jan 09, 2024	13.68	13.68	13.46	13.56	13.56	24,612
Jan 08, 2024	13.74	13.86	13.58	13.66	13.66	24,962
Jan 05, 2024	13.70	13.82	13.50	13.72	13.72	35,100
Jan 04, 2024	13.60	13.92	13.60	13.76	13.76	21,077
Jan 03, 2024	14.12	14.24	13.62	13.62	13.62	45,462
Jan 02, 2024	14.30	14.40	14.16	14.20	14.20	31,041
Dec 29, 2023	14.60	14.62	14.26	14.26	14.26	22,973
Dec 28, 2023	14.60	14.64	14.48	14.62	14.62	12,092
Dec 27, 2023	14.40	14.68	14.40	14.58	14.58	24,493
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.57(+0.74%)

S&P 5005,311.65+8.38(+0.16%)

DOW39,823.64-179.95(-0.45%)

CAD/USD0.7341-0.0007(-0.09%)

CRUDE OIL79.66-0.40(-0.50%)

Bitcoin CAD94,297.60+3,969.35(+4.39%)

Care Property Invest NV (CPINV.BR)

S&P/TSX
22,465.37
+165.57(+0.74%)

S&P 500
5,311.65
+8.38(+0.16%)

DOW
39,823.64
-179.95(-0.45%)

CAD/USD
0.7341
-0.0007(-0.09%)

CRUDE OIL
79.66
-0.40(-0.50%)

Bitcoin CAD
94,297.60
+3,969.35(+4.39%)