Canada markets open in 8 hours 41 minutes

CVC Capital Partners plc (CVC.AS)

Amsterdam - Amsterdam Delayed Price. Currency in EUR
Add to watchlist
17.47+0.29 (+1.69%)
At close: 05:35PM CEST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202417.2417.6017.1017.4717.47151,690
Jul 01, 202417.1417.2416.8717.1817.18165,687
Jun 28, 202416.9017.1416.7617.1417.14265,293
Jun 27, 202417.1717.2716.9116.9116.91142,444
Jun 26, 202417.2717.5017.1917.3117.31158,648
Jun 25, 202417.2417.5216.9817.3617.36296,055
Jun 24, 202417.1517.3617.0917.1617.16113,068
Jun 21, 202417.6917.6917.1517.1517.151,033,378
Jun 20, 202416.9817.3716.9817.2017.20144,018
Jun 19, 202417.1517.1516.9116.9816.9899,188
Jun 18, 202416.8017.1016.7516.9016.90216,070
Jun 17, 202416.5516.8816.3216.7616.76139,499
Jun 14, 202416.8117.0316.5216.7516.75217,966
Jun 13, 202417.1917.1916.6516.8316.83168,499
Jun 12, 202417.2517.3016.8717.1617.16211,244
Jun 11, 202417.1017.1916.9017.0117.01208,423
Jun 10, 202417.0017.0616.8617.0017.00317,834
Jun 07, 202417.3917.4016.8116.8216.82301,538
Jun 06, 202418.2218.3317.1317.2017.20563,967
Jun 05, 202418.0018.1017.8017.8017.80139,540
Jun 04, 202418.0518.2818.0018.0018.00143,694
Jun 03, 202418.0918.2118.0018.1018.10305,590
May 31, 202418.1518.2217.8217.8217.82251,434
May 30, 202418.0418.4517.9818.1318.13180,513
May 29, 202418.4118.5317.9018.1218.12228,600
May 28, 202418.7818.9018.4118.4118.41117,647
May 27, 202418.3518.9218.3118.7618.76175,943
May 24, 202418.4818.5318.1318.4018.40289,006
May 23, 202418.2218.5418.2218.4518.45211,311
May 22, 202418.1518.4718.0618.1918.19352,272
May 21, 202418.4918.5618.1918.3318.33185,883
May 20, 202418.2518.7018.2518.3718.37200,984
May 17, 202418.6718.6718.0518.1018.10233,953
May 16, 202417.8018.5917.8018.3018.30443,944
May 15, 202417.5517.8117.2017.8117.81343,739
May 14, 202417.0417.5016.9817.4417.44201,640
May 13, 202417.1017.2016.9517.0217.02165,022
May 10, 202417.0517.0517.0017.0017.00204,681
May 09, 202417.1117.1116.9517.0817.08116,065
May 08, 202417.2117.2616.9817.0217.02192,427
May 07, 202417.4917.5317.1117.2017.20492,262
May 06, 202417.6117.7017.0017.3317.33348,204
May 03, 202417.0317.5916.8117.4817.48431,274
May 02, 202417.1017.1916.8017.0717.07738,959
Apr 30, 202416.6017.0516.5017.0017.001,622,461
Apr 29, 202416.5016.7516.1516.4616.461,584,571
Apr 26, 202417.3418.0016.3516.3516.3517,974,617
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.