STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Covivio SA (F5D.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

44.70

+0.28

(+0.63%)

As of 09:10AM CEST. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	45.00	45.00	44.70	44.70	44.70	1
Apr 23, 2024	44.42	44.42	44.32	44.42	44.42	-
Apr 22, 2024	43.56	44.24	43.56	43.94	43.94	-
Apr 19, 2024	42.94	43.24	42.90	42.90	42.90	-
Apr 19, 2024	3.3 Dividend
Apr 18, 2024	46.60	46.60	46.04	46.04	42.74	-
Apr 17, 2024	45.84	46.70	45.82	45.82	42.54	-
Apr 16, 2024	46.48	46.50	45.74	45.74	42.46	-
Apr 15, 2024	47.10	47.62	46.48	46.48	43.15	-
Apr 12, 2024	47.30	47.30	46.42	46.42	43.09	-
Apr 11, 2024	47.00	47.18	46.62	46.62	43.28	-
Apr 10, 2024	47.72	47.72	46.58	46.58	43.24	-
Apr 09, 2024	47.06	47.74	46.96	47.00	43.63	-
Apr 08, 2024	47.00	47.32	46.78	46.78	43.43	-
Apr 05, 2024	47.04	47.10	46.50	46.50	43.17	-
Apr 04, 2024	47.16	48.02	47.16	47.20	43.82	-
Apr 03, 2024	46.90	47.16	46.76	46.76	43.41	-
Apr 02, 2024	47.54	47.54	46.52	46.52	43.19	-
Mar 28, 2024	46.38	47.32	46.36	47.08	43.71	-
Mar 27, 2024	45.54	46.16	45.54	45.90	42.61	-
Mar 26, 2024	45.84	45.84	45.14	45.14	41.90	-
Mar 25, 2024	45.40	45.74	45.38	45.38	42.13	-
Mar 22, 2024	44.86	45.52	44.86	45.16	41.92	-
Mar 21, 2024	43.66	44.46	43.66	44.14	40.98	-
Mar 20, 2024	42.48	43.10	42.46	42.88	39.81	-
Mar 19, 2024	42.38	42.64	42.08	42.08	39.06	-
Mar 18, 2024	42.66	42.86	42.02	42.02	39.01	-
Mar 15, 2024	41.96	42.60	41.86	41.86	38.86	-
Mar 14, 2024	42.42	42.70	41.60	41.60	38.62	-
Mar 13, 2024	42.68	42.68	42.02	42.02	39.01	-
Mar 12, 2024	44.20	44.20	42.22	42.22	39.19	-
Mar 11, 2024	44.32	44.62	43.56	43.56	40.44	-
Mar 08, 2024	41.92	43.98	41.92	43.98	40.83	-
Mar 07, 2024	41.10	42.46	41.10	41.52	38.54	-
Mar 06, 2024	40.56	41.36	40.56	40.84	37.91	-
Mar 05, 2024	40.54	41.16	40.18	40.18	37.30	-
Mar 04, 2024	39.94	40.24	39.64	39.70	36.85	-
Mar 01, 2024	41.60	41.60	39.46	39.46	36.63	-
Feb 29, 2024	41.80	41.92	40.96	40.96	38.02	-
Feb 28, 2024	42.32	42.56	40.98	41.34	38.38	-
Feb 27, 2024	41.80	42.50	41.80	41.92	38.92	-
Feb 26, 2024	42.56	42.56	41.48	41.48	38.51	-
Feb 23, 2024	42.38	42.64	42.24	42.24	39.21	-
Feb 22, 2024	42.20	42.66	41.96	41.96	38.95	-
Feb 21, 2024	41.34	41.94	41.34	41.48	38.51	-
Feb 20, 2024	41.34	41.48	40.88	40.88	37.95	-
Feb 19, 2024	41.32	41.80	41.20	41.20	38.25	-
Feb 16, 2024	41.84	41.84	41.02	41.02	38.08	-
Feb 15, 2024	41.34	41.72	41.02	41.06	38.12	-
Feb 14, 2024	40.92	41.42	40.74	40.74	37.82	-
Feb 13, 2024	42.48	42.54	40.62	40.62	37.71	-
Feb 12, 2024	41.74	42.54	41.74	42.20	39.18	-
Feb 09, 2024	42.66	42.94	41.22	41.22	38.27	-
Feb 08, 2024	42.90	43.32	42.26	42.26	39.23	-
Feb 07, 2024	43.16	43.28	42.46	42.46	39.42	-
Feb 06, 2024	43.36	43.42	42.70	42.70	39.64	-
Feb 05, 2024	43.72	44.00	42.70	42.70	39.64	-
Feb 02, 2024	43.54	44.26	43.30	43.30	40.20	-
Feb 01, 2024	44.72	44.72	43.02	43.02	39.94	-
Jan 31, 2024	44.44	45.08	44.44	44.60	41.40	-
Jan 30, 2024	45.54	45.58	44.06	44.06	40.90	-
Jan 29, 2024	45.54	45.54	44.68	44.96	41.74	-
Jan 26, 2024	45.14	45.48	45.02	45.02	41.79	-
Jan 25, 2024	45.90	45.90	44.66	44.66	41.46	-
Jan 24, 2024	45.36	46.10	45.36	45.50	42.24	-
Jan 23, 2024	45.40	45.40	44.54	44.54	41.35	-
Jan 22, 2024	45.16	45.72	44.84	44.84	41.63	-
Jan 19, 2024	45.34	45.50	44.58	44.58	41.38	-
Jan 18, 2024	45.14	45.52	44.66	44.66	41.46	-
Jan 17, 2024	45.64	45.64	44.34	44.34	41.16	-
Jan 16, 2024	46.28	46.40	45.64	45.64	42.37	-
Jan 15, 2024	46.28	46.28	45.88	46.06	42.76	-
Jan 12, 2024	45.94	46.46	45.64	45.64	42.37	-
Jan 11, 2024	46.62	46.62	45.28	45.28	42.03	-
Jan 10, 2024	46.74	46.78	45.74	45.74	42.46	-
Jan 09, 2024	47.56	47.56	46.46	46.46	43.13	-
Jan 08, 2024	47.60	47.60	46.98	46.98	43.61	-
Jan 05, 2024	47.66	47.78	47.26	47.26	43.87	-
Jan 04, 2024	47.54	48.04	47.50	47.50	44.10	-
Jan 03, 2024	47.68	48.82	46.98	46.98	43.61	-
Jan 02, 2024	48.32	48.54	47.72	47.72	44.30	-
Dec 29, 2023	49.42	49.42	48.60	48.64	45.15	-
Dec 28, 2023	49.46	49.46	48.84	48.84	45.34	-
Dec 27, 2023	48.34	48.94	48.34	48.86	45.36	-
Dec 22, 2023	48.20	48.46	47.84	47.84	44.41	-
Dec 21, 2023	48.40	48.42	47.88	47.88	44.45	-
Dec 20, 2023	47.88	48.54	47.88	48.24	44.78	-
Dec 19, 2023	47.90	48.22	47.32	47.32	43.93	-
Dec 18, 2023	47.82	47.82	47.38	47.38	43.98	-
Dec 15, 2023	48.88	48.88	47.62	47.62	44.21	-
Dec 14, 2023	46.78	49.52	46.78	48.28	44.82	-
Dec 13, 2023	45.58	46.08	45.58	45.84	42.55	-
Dec 12, 2023	46.72	46.82	45.16	45.16	41.92	-
Dec 11, 2023	46.46	46.50	46.16	46.16	42.85	-
Dec 08, 2023	47.30	47.30	46.02	46.02	42.72	-
Dec 07, 2023	47.66	47.66	46.80	46.80	43.45	-
Dec 06, 2023	46.94	47.44	46.68	47.44	44.04	-
Dec 05, 2023	46.06	46.72	46.06	46.44	43.11	-
Dec 04, 2023	45.70	46.30	45.70	45.74	42.46	-
Dec 01, 2023	44.88	45.40	44.78	45.40	42.15	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,017.08+5.36(+0.02%)

S&P 5005,084.61+14.06(+0.28%)

DOW38,501.25-2.44(-0.01%)

CAD/USD0.7299-0.0021(-0.29%)

CRUDE OIL82.84-0.52(-0.62%)

Bitcoin CAD90,738.42-356.23(-0.39%)

STOCKS OPEN MIXED, TESLA SURGES DAY AFTER EARNINGS

Covivio SA (F5D.DU)

S&P/TSX
22,017.08
+5.36(+0.02%)

S&P 500
5,084.61
+14.06(+0.28%)

DOW
38,501.25
-2.44(-0.01%)

CAD/USD
0.7299
-0.0021(-0.29%)

CRUDE OIL
82.84
-0.52(-0.62%)

Bitcoin CAD
90,738.42
-356.23(-0.39%)