Crown Holdings Inc (CWN.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 8 |
| Apr 22, 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| Apr 19, 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| Apr 18, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| Apr 17, 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| Apr 16, 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| Apr 15, 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| Apr 12, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| Apr 11, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Apr 10, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| Apr 09, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Apr 08, 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| Apr 05, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Apr 04, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| Apr 03, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| Apr 02, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Mar 28, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Mar 27, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 26, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 25, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 22, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 21, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 20, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 19, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 15, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Mar 14, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Mar 13, 2024 | 0.25 Dividend | |||||
| Mar 12, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
| Mar 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Mar 08, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Mar 07, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Mar 06, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| Mar 05, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Mar 04, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
| Mar 01, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
| Feb 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
| Feb 28, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
| Feb 27, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Feb 26, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
| Feb 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Feb 22, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Feb 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | - |
| Feb 20, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
| Feb 19, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
| Feb 16, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.27 | - |
| Feb 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.76 | - |
| Feb 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
| Feb 12, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
| Feb 09, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| Feb 08, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| Feb 07, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Feb 06, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| Feb 05, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Feb 02, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Feb 01, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Jan 31, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 30, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 29, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 26, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | 8 |
| Jan 25, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 24, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 23, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 22, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 19, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Jan 18, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Jan 17, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 16, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 15, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 12, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 11, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 10, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 09, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 08, 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Jan 05, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 04, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Jan 03, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Jan 02, 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Dec 29, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| Dec 28, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Dec 27, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| Dec 22, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Dec 21, 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| Dec 20, 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| Dec 19, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Dec 18, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Dec 15, 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| Dec 14, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| Dec 13, 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.22 | - |
| Dec 12, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 11, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 08, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 07, 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Dec 06, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.72 | - |
| Dec 05, 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.72 | - |
| Dec 04, 2023 | 80.50 | 80.50 | 80.50 | 80.50 | 80.22 | - |
| Dec 01, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.23 | - |
| Nov 30, 2023 | 76.50 | 76.50 | 76.50 | 76.50 | 76.23 | - |
| *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.