CDA (Compagnie des Alpes) (JCA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:12AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| May 10, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| May 09, 2024 | 14.24 | 14.30 | 14.24 | 14.30 | 14.30 | - |
| May 08, 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| May 07, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| May 06, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| May 03, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| May 02, 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Apr 30, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| Apr 29, 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Apr 26, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Apr 25, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 24, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 23, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Apr 22, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Apr 19, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 18, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Apr 17, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Apr 16, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Apr 15, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Apr 12, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Apr 11, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Apr 10, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Apr 09, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Apr 08, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Apr 05, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Apr 04, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| Apr 03, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Apr 02, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Mar 28, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Mar 27, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Mar 25, 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| Mar 22, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 21, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Mar 20, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Mar 20, 2024 | 0.8 Dividend | |||||
| Mar 19, 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 12.94 | - |
| Mar 18, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 12.92 | - |
| Mar 15, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.70 | - |
| Mar 14, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.09 | - |
| Mar 13, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 12.28 | - |
| Mar 12, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.34 | - |
| Mar 11, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 12.26 | - |
| Mar 08, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.39 | - |
| Mar 07, 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.