Canada Markets closed

CVR Energy Inc. Registered Shar (FL9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
12.30-0.50 (-3.91%)
At close: 4:08PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 2020------
Nov. 30, 2020------
Nov. 27, 202012.7012.8012.7012.8012.80-
Nov. 26, 202012.7013.0012.7012.7012.70-
Nov. 25, 202013.2013.2013.2013.2013.20-
Nov. 24, 202013.1013.8013.0013.8013.80350
Nov. 23, 202011.8011.9011.8011.9011.90-
Nov. 20, 202012.0012.1011.6011.6011.60144
Nov. 19, 202011.8012.2011.6012.0012.00430
Nov. 18, 202012.3012.7011.9011.9011.901,954
Nov. 17, 202012.6012.7011.8011.9011.90150
Nov. 16, 202011.5011.8011.3011.5011.50435
Nov. 13, 202010.5010.5010.5010.5010.50-
Nov. 12, 202010.9010.9010.8010.8010.80-
Nov. 11, 202011.1011.3011.1011.3011.30-
Nov. 10, 202011.7011.7011.4011.4011.40-
Nov. 09, 20208.9510.608.9510.6010.601
Nov. 06, 20209.109.108.708.708.70-
Nov. 05, 20209.159.159.159.159.15-
Nov. 04, 20209.509.509.509.509.50-
Nov. 03, 20209.609.609.309.309.30-
Nov. 02, 20209.609.609.509.559.55-
Oct. 30, 20208.409.308.409.259.25-
Oct. 29, 20208.658.908.658.908.90-
Oct. 28, 20208.858.858.858.858.85-
Oct. 27, 20209.409.409.009.009.00-
Oct. 26, 20209.909.909.359.359.35-
Oct. 23, 20209.909.909.859.859.85-
Oct. 22, 20209.409.959.409.959.95-
Oct. 21, 20209.859.859.409.409.40-
Oct. 20, 20209.709.959.709.909.90-
Oct. 19, 202010.0010.109.759.759.75-
Oct. 16, 202010.8010.8010.8010.8010.80-
Oct. 15, 202010.7010.7010.7010.7010.70-
Oct. 14, 202010.4010.5010.3010.3010.30-
Oct. 13, 202010.7010.8010.7010.8010.80-
Oct. 12, 202011.3011.3011.3011.3011.30-
Oct. 09, 202011.5011.5011.5011.5011.50-
Oct. 08, 202010.6010.6010.6010.6010.60-
Oct. 07, 202010.6010.6010.6010.6010.60-
Oct. 06, 202010.7011.0010.7011.0011.00-
Oct. 05, 202010.8010.8010.8010.8010.80-
Oct. 02, 20209.609.609.609.609.60-
Oct. 01, 202010.5010.5010.2010.2010.20500
Sep. 30, 202010.3010.3010.3010.3010.30-
Sep. 29, 202010.8010.8010.8010.8010.80-
Sep. 28, 202010.9010.9010.9010.9010.90-
Sep. 25, 202010.8010.8010.8010.8010.80-
Sep. 24, 202010.8010.8010.8010.8010.80-
Sep. 23, 202011.4011.4011.4011.4011.40-
Sep. 22, 202010.9011.0010.9011.0011.00-
Sep. 21, 202010.3010.6010.3010.6010.60-
Sep. 18, 2020------
Sep. 17, 202011.4011.7011.4011.7011.7033
Sep. 16, 202011.1011.1011.1011.1011.10-
Sep. 15, 202011.4011.4011.4011.4011.40-
Sep. 14, 202011.9011.9011.9011.9011.90-
Sep. 11, 202011.6011.7011.6011.7011.70-
Sep. 10, 202011.6012.0011.6012.0012.0075
Sep. 09, 202012.3012.3011.8011.8011.80-
Sep. 08, 202013.1013.3012.8012.8012.8080
Sep. 07, 202013.1013.1013.1013.1013.10-
Sep. 04, 202013.4013.4013.4013.4013.40-
Sep. 03, 202013.5013.7013.5013.7013.70-
Sep. 02, 202013.6013.7013.6013.7013.70500
Sep. 01, 202014.0014.0014.0014.0014.00-
Aug. 31, 202014.9014.9014.9014.9014.90-
Aug. 28, 202014.5014.5014.2014.2014.20-
Aug. 27, 202014.5014.5014.5014.5014.50-
Aug. 26, 202014.8014.8014.8014.8014.80-
Aug. 25, 202015.2015.2015.2015.2015.20-
Aug. 24, 202014.1014.1014.1014.1014.10-
Aug. 21, 202014.6014.6014.4014.4014.40170
Aug. 20, 202014.9015.0014.5014.5014.5020
Aug. 19, 202015.1015.4015.1015.3015.30-
Aug. 18, 202015.7015.7015.0015.1015.10-
Aug. 17, 202015.0015.7015.0015.7015.70-
Aug. 14, 202015.1015.1015.1015.1015.10-
Aug. 13, 202015.2015.2015.2015.2015.20-
Aug. 12, 202015.7015.7015.7015.7015.70-
Aug. 11, 202015.3015.3015.3015.3015.30-
Aug. 10, 202014.8014.8014.8014.8014.80-
Aug. 07, 202013.8013.8013.8013.8013.80-
Aug. 06, 202014.1014.3014.1014.3014.30-
Aug. 05, 202015.0015.0013.8013.8013.801,350
Aug. 04, 202015.9015.9015.9015.9015.90-
Aug. 03, 202016.3016.3016.3016.3016.30-
Jul. 31, 202016.0016.0015.5015.5015.50-
Jul. 30, 202017.0017.0017.0017.0017.00-
Jul. 29, 202016.2016.9016.2016.9016.90-
Jul. 28, 202016.4016.6016.4016.6016.60-
Jul. 27, 202016.8017.3016.4016.4016.4060
Jul. 24, 202017.2017.2016.9016.9016.90-
Jul. 23, 202017.1017.1017.0017.0017.00-
Jul. 22, 202017.2017.2017.2017.2017.20-
Jul. 21, 202016.7016.7016.7016.7016.70-
Jul. 20, 2020------
Jul. 17, 202017.0017.4016.6016.7016.70-
Jul. 16, 202017.2017.4016.6017.1017.10-
Jul. 15, 202016.4017.1016.4017.1017.10200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...