CVR Energy Inc (FL9.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:52PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 30.27 | 30.60 | 30.27 | 30.60 | 30.60 | - |
| Apr 18, 2024 | 31.23 | 31.28 | 30.51 | 30.56 | 30.56 | - |
| Apr 17, 2024 | 31.83 | 32.12 | 31.37 | 31.37 | 31.37 | 200 |
| Apr 16, 2024 | 32.34 | 32.34 | 31.73 | 31.78 | 31.78 | - |
| Apr 15, 2024 | 32.95 | 32.95 | 32.24 | 32.24 | 32.24 | - |
| Apr 12, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| Apr 11, 2024 | 32.46 | 32.56 | 32.43 | 32.56 | 32.56 | - |
| Apr 10, 2024 | 32.35 | 32.37 | 32.31 | 32.31 | 32.31 | - |
| Apr 09, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| Apr 08, 2024 | 34.50 | 34.88 | 34.50 | 34.88 | 34.88 | 5 |
| Apr 05, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| Apr 04, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Apr 03, 2024 | 33.54 | 33.57 | 33.54 | 33.57 | 33.57 | - |
| Apr 02, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 150 |
| Mar 28, 2024 | 32.08 | 32.58 | 32.08 | 32.58 | 32.58 | - |
| Mar 27, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| Mar 26, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| Mar 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Mar 22, 2024 | 33.72 | 33.72 | 33.32 | 33.64 | 33.64 | - |
| Mar 21, 2024 | 33.58 | 33.82 | 33.58 | 33.82 | 33.82 | - |
| Mar 20, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| Mar 19, 2024 | 32.60 | 33.30 | 32.60 | 33.30 | 33.30 | - |
| Mar 18, 2024 | 32.86 | 33.08 | 32.78 | 32.78 | 32.78 | 200 |
| Mar 15, 2024 | 31.50 | 31.52 | 31.50 | 31.52 | 31.52 | - |
| Mar 14, 2024 | 31.62 | 31.90 | 31.62 | 31.90 | 31.90 | 98 |
| Mar 13, 2024 | 29.64 | 31.60 | 29.64 | 31.60 | 31.60 | - |
| Mar 12, 2024 | 29.86 | 30.26 | 29.86 | 29.88 | 29.88 | - |
| Mar 11, 2024 | 30.10 | 30.10 | 30.02 | 30.04 | 30.04 | - |
| Mar 08, 2024 | 30.62 | 30.62 | 30.00 | 30.26 | 30.26 | - |
| Mar 07, 2024 | 29.38 | 30.62 | 29.38 | 30.62 | 30.62 | - |
| Mar 06, 2024 | 29.48 | 29.72 | 29.48 | 29.66 | 29.66 | - |
| Mar 05, 2024 | 29.42 | 29.64 | 29.42 | 29.42 | 29.42 | - |
| Mar 04, 2024 | 30.44 | 30.56 | 29.62 | 29.62 | 29.62 | - |
| Mar 01, 2024 | 30.16 | 30.26 | 30.08 | 30.26 | 30.26 | - |
| Mar 01, 2024 | 0.5 Dividend | |||||
| Feb 29, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 28.96 | - |
| Feb 28, 2024 | 30.86 | 30.88 | 30.80 | 30.84 | 30.32 | - |
| Feb 27, 2024 | 30.78 | 30.84 | 30.78 | 30.78 | 30.26 | - |
| Feb 26, 2024 | 30.72 | 31.24 | 30.56 | 31.20 | 30.67 | 620 |
| Feb 23, 2024 | 29.90 | 30.40 | 29.60 | 30.40 | 29.88 | 300 |
| Feb 22, 2024 | 30.82 | 30.82 | 30.76 | 30.76 | 30.24 | - |
| Feb 21, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.26 | - |
| Feb 20, 2024 | 32.48 | 32.48 | 31.50 | 31.80 | 31.26 | 200 |
| Feb 19, 2024 | 32.40 | 32.58 | 32.40 | 32.58 | 32.03 | - |
| Feb 16, 2024 | 32.94 | 32.94 | 32.62 | 32.62 | 32.07 | - |
| Feb 15, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.22 | - |
| Feb 14, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.07 | - |
| Feb 13, 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.20 | - |
| Feb 12, 2024 | 32.74 | 33.10 | 32.74 | 33.10 | 32.54 | 20 |
| Feb 09, 2024 | 32.34 | 32.66 | 32.34 | 32.66 | 32.11 | - |
| Feb 08, 2024 | 31.84 | 32.48 | 31.84 | 32.48 | 31.93 | - |
| Feb 07, 2024 | 31.00 | 31.94 | 31.00 | 31.94 | 31.40 | 300 |
| Feb 06, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 30.93 | - |
| Feb 05, 2024 | 30.94 | 31.26 | 30.94 | 31.26 | 30.73 | 1 |
| Feb 02, 2024 | 30.96 | 31.20 | 30.84 | 30.84 | 30.32 | 50 |
| Feb 01, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 30.65 | - |
| Jan 31, 2024 | 31.74 | 31.76 | 31.74 | 31.76 | 31.22 | 40 |
| Jan 30, 2024 | 29.92 | 30.08 | 29.90 | 30.08 | 29.57 | - |
| Jan 29, 2024 | 29.86 | 29.92 | 29.86 | 29.92 | 29.41 | - |
| Jan 26, 2024 | 28.50 | 28.50 | 28.48 | 28.48 | 28.00 | - |
| Jan 25, 2024 | 28.14 | 28.32 | 28.14 | 28.32 | 27.84 | 100 |
| Jan 24, 2024 | 27.90 | 28.02 | 27.90 | 28.02 | 27.54 | - |
| Jan 23, 2024 | 27.66 | 28.20 | 27.66 | 27.92 | 27.45 | - |
| Jan 22, 2024 | 27.42 | 27.80 | 27.42 | 27.80 | 27.33 | - |
| Jan 19, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.72 | - |
| Jan 18, 2024 | 26.82 | 27.12 | 26.82 | 27.12 | 26.66 | - |
| Jan 17, 2024 | 27.62 | 27.62 | 27.12 | 27.12 | 26.66 | - |
| Jan 16, 2024 | 28.06 | 28.06 | 27.82 | 27.82 | 27.35 | - |
| Jan 15, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.35 | - |
| Jan 12, 2024 | 27.50 | 27.94 | 27.50 | 27.82 | 27.35 | 200 |
| Jan 11, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.95 | - |
| Jan 10, 2024 | 28.66 | 28.66 | 27.44 | 27.44 | 26.97 | - |
| Jan 09, 2024 | 28.76 | 28.96 | 28.54 | 28.70 | 28.21 | - |
| Jan 08, 2024 | 28.28 | 28.40 | 27.90 | 28.40 | 27.92 | - |
| Jan 05, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.88 | - |
| Jan 04, 2024 | 28.34 | 28.48 | 28.34 | 28.40 | 27.92 | - |
| Jan 03, 2024 | 28.28 | 28.80 | 28.28 | 28.54 | 28.06 | - |
| Jan 02, 2024 | 27.38 | 28.00 | 27.38 | 28.00 | 27.52 | 50 |
| Dec 29, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 27.03 | - |
| Dec 28, 2023 | 27.88 | 28.12 | 27.80 | 27.80 | 27.33 | 552 |
| Dec 27, 2023 | 28.52 | 28.56 | 28.16 | 28.16 | 27.68 | - |
| Dec 22, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 27.84 | - |
| Dec 21, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.39 | - |
| Dec 20, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 28.33 | - |
| Dec 19, 2023 | 28.76 | 28.76 | 28.76 | 28.76 | 28.27 | - |
| Dec 18, 2023 | 28.76 | 28.86 | 28.76 | 28.86 | 28.37 | - |
| Dec 15, 2023 | 29.14 | 29.14 | 28.64 | 28.64 | 28.15 | - |
| Dec 14, 2023 | 27.94 | 28.88 | 27.94 | 28.88 | 28.39 | - |
| Dec 13, 2023 | 27.32 | 27.38 | 27.32 | 27.38 | 26.92 | - |
| Dec 12, 2023 | 28.00 | 28.00 | 27.04 | 27.38 | 26.92 | - |
| Dec 11, 2023 | 27.84 | 28.14 | 27.48 | 28.06 | 27.58 | - |
| Dec 08, 2023 | 27.94 | 27.94 | 27.92 | 27.92 | 27.45 | - |
| Dec 07, 2023 | 28.08 | 28.08 | 28.08 | 28.08 | 27.60 | - |
| Dec 06, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 28.47 | - |
| Dec 05, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 29.04 | - |
| Dec 04, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 29.08 | - |
| Dec 01, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 28.55 | - |
| Nov 30, 2023 | 28.90 | 29.02 | 28.90 | 29.02 | 28.53 | - |
| Nov 29, 2023 | 29.28 | 29.28 | 28.92 | 28.92 | 28.43 | - |
| Nov 28, 2023 | 29.46 | 29.46 | 29.30 | 29.30 | 28.80 | - |
| *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.