Cathay Pacific Airways Ltd (CTY.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 16,272 |
| Jun 27, 2024 | 0.9550 | 0.9550 | 0.9400 | 0.9400 | 0.9400 | - |
| Jun 26, 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | - |
| Jun 25, 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | - |
| Jun 24, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 21, 2024 | 0.9850 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | - |
| Jun 20, 2024 | 0.9850 | 0.9950 | 0.9850 | 0.9950 | 0.9950 | - |
| Jun 19, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 18, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 17, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Jun 14, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 13, 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | - |
| Jun 12, 2024 | 0.9650 | 0.9650 | 0.9500 | 0.9500 | 0.9500 | - |
| Jun 11, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 10, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 07, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 06, 2024 | 0.9350 | 0.9750 | 0.9350 | 0.9750 | 0.9750 | - |
| Jun 05, 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| Jun 04, 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
| Jun 03, 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | - |
| May 31, 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9650 | - |
| May 30, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| May 29, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| May 28, 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | - |
| May 27, 2024 | 0.9750 | 0.9850 | 0.9350 | 0.9850 | 0.9850 | 16,272 |
| May 24, 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| May 23, 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
| May 22, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| May 21, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | - |
| May 20, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | - |
| May 17, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | - |
| May 16, 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | - |
| May 15, 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | - |
| May 14, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| May 13, 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | - |
| May 10, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| May 09, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| May 08, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| May 07, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| May 06, 2024 | 1.0100 | 1.0100 | 0.9850 | 0.9850 | 0.9850 | - |
| May 03, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| May 02, 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 30, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | - |
| Apr 29, 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | - |
| Apr 26, 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
| Apr 25, 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | - |
| Apr 24, 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| Apr 23, 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9650 | 0.9650 | - |
| Apr 22, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Apr 19, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Apr 18, 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | - |
| Apr 17, 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Apr 16, 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | - |
| Apr 15, 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| Apr 12, 2024 | 0.9850 | 0.9900 | 0.9850 | 0.9850 | 0.9850 | - |
| Apr 11, 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
| Apr 10, 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
| Apr 09, 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| Apr 08, 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | - |
| Apr 05, 2024 | 0.9850 | 0.9850 | 0.9800 | 0.9850 | 0.9850 | - |
| Apr 04, 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9900 | 0.9900 | - |
| Apr 03, 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | - |
| Apr 02, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | - |
| Apr 02, 2024 | 0.43 Dividend | |||||
| Mar 28, 2024 | 1.0500 | 1.0540 | 1.0500 | 1.0540 | 0.6240 | - |
| Mar 27, 2024 | 1.0420 | 1.0440 | 1.0400 | 1.0440 | 0.6181 | - |
| Mar 26, 2024 | 1.0420 | 1.0420 | 1.0360 | 1.0400 | 0.6157 | - |
| Mar 25, 2024 | 1.0320 | 1.0340 | 1.0300 | 1.0300 | 0.6098 | - |
| Mar 22, 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0200 | 0.6039 | - |
| Mar 21, 2024 | 1.0320 | 1.0420 | 1.0320 | 1.0400 | 0.6157 | - |
| Mar 20, 2024 | 1.0260 | 1.0260 | 1.0240 | 1.0240 | 0.6062 | - |
| Mar 19, 2024 | 1.0280 | 1.0300 | 1.0280 | 1.0300 | 0.6098 | - |
| Mar 18, 2024 | 1.0300 | 1.0400 | 1.0260 | 1.0400 | 0.6157 | - |
| Mar 15, 2024 | 1.0300 | 1.0300 | 1.0220 | 1.0240 | 0.6062 | - |
| Mar 14, 2024 | 1.0320 | 1.0400 | 1.0320 | 1.0380 | 0.6145 | - |
| Mar 13, 2024 | 1.0680 | 1.0680 | 1.0620 | 1.0660 | 0.6311 | - |
| Mar 12, 2024 | 1.0100 | 1.0180 | 1.0100 | 1.0160 | 0.6015 | - |
| Mar 11, 2024 | 0.9780 | 0.9800 | 0.9780 | 0.9800 | 0.5802 | - |
| Mar 08, 2024 | 0.9850 | 0.9880 | 0.9850 | 0.9880 | 0.5849 | - |
| Mar 07, 2024 | 0.9900 | 0.9940 | 0.9900 | 0.9910 | 0.5867 | - |
| Mar 06, 2024 | 0.9870 | 0.9920 | 0.9870 | 0.9880 | 0.5849 | - |
| Mar 05, 2024 | 0.9910 | 0.9910 | 0.9800 | 0.9800 | 0.5802 | - |
| Mar 04, 2024 | 0.9930 | 0.9980 | 0.9930 | 0.9970 | 0.5903 | - |
| Mar 01, 2024 | 0.9990 | 0.9990 | 0.9980 | 0.9980 | 0.5908 | - |
| Feb 29, 2024 | 1.0000 | 1.0040 | 0.9980 | 1.0020 | 0.5932 | - |
| Feb 28, 2024 | 0.9930 | 0.9930 | 0.9890 | 0.9900 | 0.5861 | - |
| Feb 27, 2024 | 0.9970 | 0.9980 | 0.9950 | 0.9960 | 0.5897 | - |
| Feb 26, 2024 | 0.9810 | 0.9810 | 0.9740 | 0.9760 | 0.5778 | - |
| Feb 23, 2024 | 0.9600 | 0.9600 | 0.9370 | 0.9370 | 0.5547 | - |
| Feb 22, 2024 | 0.9590 | 0.9590 | 0.9350 | 0.9430 | 0.5583 | - |
| Feb 21, 2024 | 0.9600 | 0.9630 | 0.9300 | 0.9300 | 0.5506 | - |
| Feb 20, 2024 | 0.9620 | 0.9620 | 0.9570 | 0.9590 | 0.5678 | - |
| Feb 19, 2024 | 0.9620 | 0.9660 | 0.9620 | 0.9620 | 0.5695 | - |
| Feb 16, 2024 | 0.9730 | 0.9730 | 0.9500 | 0.9500 | 0.5624 | - |
| Feb 15, 2024 | 0.9720 | 0.9720 | 0.9650 | 0.9650 | 0.5713 | - |
| Feb 14, 2024 | 0.9710 | 0.9710 | 0.9670 | 0.9680 | 0.5731 | - |
| Feb 13, 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.5672 | - |
| Feb 12, 2024 | 0.9600 | 0.9630 | 0.9580 | 0.9580 | 0.5672 | - |
| Feb 09, 2024 | 0.9650 | 0.9650 | 0.9630 | 0.9650 | 0.5713 | - |
| Feb 08, 2024 | 0.9520 | 0.9570 | 0.9520 | 0.9550 | 0.5654 | - |
| *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.