Crown Holdings, Inc. (CWN.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 70 |
| May 31, 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| May 30, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| May 29, 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| May 28, 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| May 27, 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | - |
| May 24, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| May 23, 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| May 22, 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| May 21, 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| May 20, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| May 17, 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| May 16, 2024 | 77.04 | 77.90 | 77.04 | 77.90 | 77.90 | 70 |
| May 15, 2024 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| May 14, 2024 | 77.60 | 78.10 | 77.60 | 78.10 | 78.10 | 110 |
| May 13, 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| May 10, 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | - |
| May 09, 2024 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | - |
| May 08, 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| May 07, 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| May 06, 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | - |
| May 03, 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| May 02, 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| Apr 30, 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| Apr 29, 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| Apr 26, 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| Apr 25, 2024 | 72.96 | 72.96 | 72.96 | 72.96 | 72.96 | - |
| Apr 24, 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| Apr 23, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| Apr 22, 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| Apr 19, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | - |
| Apr 18, 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| Apr 17, 2024 | 72.16 | 72.16 | 72.16 | 72.16 | 72.16 | - |
| 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 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | - |
| Apr 11, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.62 | - |
| Apr 10, 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| Apr 09, 2024 | 70.52 | 70.52 | 70.52 | 70.52 | 70.52 | - |
| Apr 08, 2024 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | - |
| Apr 05, 2024 | 71.22 | 71.22 | 71.22 | 71.22 | 71.22 | - |
| Apr 04, 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| Apr 03, 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| Apr 02, 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 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 | 61 |
| 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 | 66.00 | 66.00 | 65.77 | 750 |
| 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 | 90 |
| Feb 13, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
| Feb 12, 2024 | 69.50 | 70.50 | 69.50 | 70.50 | 70.25 | 142 |
| 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 | 75.00 | 75.00 | 72.50 | 72.50 | 72.25 | 101 |
| Feb 06, 2024 | 71.00 | 71.00 | 67.50 | 67.50 | 67.26 | 20 |
| Feb 05, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| Feb 02, 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.22 | 100 |
| 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 | - |
| 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 | - |
| *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.